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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.79 | 16.82 | 16.53 | 16.71 | -0.59% | 1.68 | 2.58% |
| 2025-09-16 | 16.33 | 17.12 | 16.30 | 16.81 | +2.31% | 2.70 | 4.13% |
| 2025-09-15 | 16.30 | 16.73 | 16.30 | 16.43 | +2.37% | 2.09 | 3.24% |
| 2025-09-12 | 16.25 | 16.27 | 16.03 | 16.05 | -0.99% | 0.94 | 1.48% |
| 2025-09-11 | 16.06 | 16.21 | 15.85 | 16.21 | +0.75% | 0.91 | 1.45% |
| 2025-09-10 | 16.17 | 16.28 | 16.06 | 16.09 | -0.49% | 0.86 | 1.37% |
| 2025-09-09 | 16.50 | 16.62 | 16.13 | 16.17 | -2.94% | 1.51 | 2.37% |
| 2025-09-08 | 16.55 | 16.94 | 16.46 | 16.66 | +1.83% | 2.12 | 3.25% |
| 2025-09-05 | 16.01 | 16.39 | 15.88 | 16.36 | +2.38% | 1.33 | 2.10% |
| 2025-09-04 | 15.71 | 16.19 | 15.71 | 15.98 | +1.78% | 1.37 | 2.19% |
| 2025-09-03 | 16.25 | 16.30 | 15.63 | 15.70 | -3.80% | 1.49 | 2.40% |
| 2025-09-02 | 16.80 | 16.85 | 16.22 | 16.32 | -2.80% | 1.57 | 2.45% |
| 2025-09-01 | 16.31 | 16.84 | 16.31 | 16.79 | +2.07% | 1.73 | 2.67% |
| 2025-08-29 | 16.68 | 16.85 | 16.40 | 16.45 | -1.14% | 1.38 | 2.13% |
| 2025-08-28 | 16.82 | 16.93 | 16.07 | 16.64 | -0.95% | 2.69 | 4.16% |
| 2025-08-27 | 17.70 | 17.70 | 16.80 | 16.80 | -3.39% | 3.38 | 5.03% |
| 2025-08-26 | 16.88 | 17.46 | 16.80 | 17.39 | +2.60% | 3.81 | 5.66% |
| 2025-08-25 | 16.92 | 17.04 | 16.81 | 16.95 | +0.18% | 2.31 | 3.50% |
| 2025-08-22 | 16.78 | 17.10 | 16.77 | 16.92 | +0.42% | 1.69 | 2.56% |
| 2025-08-21 | 17.01 | 17.08 | 16.82 | 16.85 | -0.88% | 1.91 | 2.89% |