锦江航运 sh.601083
11.69
+0.34%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.69 | 11.84 | 11.53 | 11.69 | +0.34% | 0.75 | 3.31% |
| 2026-05-21 | 11.76 | 12.10 | 11.64 | 11.65 | -0.85% | 1.16 | 5.03% |
| 2026-05-20 | 11.70 | 11.79 | 11.61 | 11.75 | -0.09% | 0.70 | 3.10% |
| 2026-05-19 | 11.79 | 11.89 | 11.68 | 11.76 | -0.17% | 0.87 | 3.80% |
| 2026-05-18 | 11.90 | 11.94 | 11.71 | 11.78 | -1.01% | 0.89 | 3.90% |
| 2026-05-15 | 12.33 | 12.33 | 11.86 | 11.90 | -3.64% | 1.40 | 5.99% |
| 2026-05-14 | 12.29 | 12.48 | 12.20 | 12.35 | +0.82% | 1.39 | 5.79% |
| 2026-05-13 | 12.24 | 12.33 | 12.18 | 12.25 | +0.16% | 0.79 | 3.31% |
| 2026-05-12 | 12.34 | 12.40 | 12.21 | 12.23 | -0.81% | 0.88 | 3.70% |
| 2026-05-11 | 12.46 | 12.52 | 12.20 | 12.33 | -1.36% | 1.39 | 5.84% |
| 2026-05-08 | 12.21 | 12.57 | 12.21 | 12.50 | +1.87% | 1.29 | 5.32% |
| 2026-05-07 | 12.34 | 12.38 | 12.16 | 12.27 | 0.00% | 0.99 | 4.14% |
| 2026-05-06 | 12.19 | 12.39 | 12.15 | 12.27 | +1.32% | 1.37 | 5.75% |
| 2026-04-30 | 12.39 | 12.44 | 11.93 | 12.11 | -3.20% | 1.67 | 7.08% |
| 2026-04-29 | 12.37 | 12.54 | 12.31 | 12.51 | +1.30% | 1.09 | 4.51% |
| 2026-04-28 | 12.46 | 12.57 | 12.24 | 12.35 | -0.48% | 0.96 | 4.00% |
| 2026-04-27 | 12.56 | 12.71 | 12.41 | 12.41 | -1.19% | 0.97 | 4.02% |
| 2026-04-24 | 12.85 | 12.87 | 12.40 | 12.56 | -2.71% | 1.55 | 6.34% |
| 2026-04-23 | 13.01 | 13.05 | 12.86 | 12.91 | -1.22% | 1.01 | 4.01% |
| 2026-04-22 | 13.13 | 13.25 | 13.00 | 13.07 | -0.53% | 1.10 | 4.33% |