锦江在线 sh.600650
12.30
-4.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.62 | 15.77 | 15.53 | 15.75 | +0.25% | 0.56 | 0.92% |
| 2025-10-22 | 15.79 | 15.87 | 15.66 | 15.71 | -0.88% | 0.46 | 0.76% |
| 2025-10-21 | 15.60 | 15.88 | 15.51 | 15.85 | +1.02% | 0.59 | 0.96% |
| 2025-10-20 | 15.60 | 15.79 | 15.59 | 15.69 | +0.84% | 0.57 | 0.92% |
| 2025-10-17 | 15.94 | 16.05 | 15.50 | 15.56 | -2.32% | 1.00 | 1.63% |
| 2025-10-16 | 16.35 | 16.36 | 15.90 | 15.93 | -2.63% | 1.06 | 1.68% |
| 2025-10-15 | 16.05 | 16.39 | 15.92 | 16.36 | +3.02% | 1.29 | 2.03% |
| 2025-10-14 | 16.00 | 16.22 | 15.85 | 15.88 | -0.87% | 1.13 | 1.80% |
| 2025-10-13 | 16.03 | 16.04 | 15.70 | 16.02 | -2.55% | 1.18 | 1.90% |
| 2025-10-10 | 16.05 | 16.58 | 16.03 | 16.44 | +1.92% | 1.43 | 2.24% |
| 2025-10-09 | 16.26 | 16.27 | 16.03 | 16.13 | -0.74% | 0.75 | 1.20% |
| 2025-09-30 | 16.11 | 16.34 | 16.11 | 16.25 | +0.62% | 0.67 | 1.06% |
| 2025-09-29 | 16.10 | 16.18 | 15.81 | 16.15 | +0.19% | 0.92 | 1.46% |
| 2025-09-26 | 16.22 | 16.46 | 16.05 | 16.12 | -1.77% | 1.09 | 1.72% |
| 2025-09-25 | 16.02 | 16.45 | 16.00 | 16.41 | +1.74% | 1.42 | 2.24% |
| 2025-09-24 | 15.80 | 16.14 | 15.71 | 16.13 | +1.70% | 0.82 | 1.31% |
| 2025-09-23 | 16.06 | 16.16 | 15.45 | 15.86 | -1.92% | 1.35 | 2.20% |
| 2025-09-22 | 16.39 | 16.54 | 16.09 | 16.17 | -1.40% | 0.91 | 1.43% |
| 2025-09-19 | 16.32 | 16.58 | 16.11 | 16.40 | -0.18% | 1.49 | 2.33% |
| 2025-09-18 | 16.70 | 17.02 | 16.20 | 16.43 | -1.68% | 2.33 | 3.57% |