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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.14 | 12.17 | 12.02 | 12.02 | -1.05% | 1.03 | 4.33% |
| 2025-08-18 | 12.13 | 12.19 | 12.08 | 12.14 | +0.16% | 1.24 | 5.15% |
| 2025-08-15 | 12.00 | 12.14 | 12.00 | 12.13 | +0.41% | 0.81 | 3.40% |
| 2025-08-14 | 12.27 | 12.29 | 12.05 | 12.08 | -1.21% | 1.28 | 5.34% |
| 2025-08-13 | 12.28 | 12.34 | 12.12 | 12.22 | -0.56% | 1.55 | 6.44% |
| 2025-08-12 | 12.15 | 12.45 | 12.12 | 12.29 | +1.54% | 2.38 | 9.82% |
| 2025-08-11 | 12.00 | 12.12 | 11.94 | 12.11 | +1.07% | 1.12 | 4.71% |
| 2025-08-08 | 11.88 | 12.02 | 11.87 | 11.98 | +0.58% | 0.89 | 3.78% |
| 2025-08-07 | 11.96 | 11.96 | 11.87 | 11.91 | -0.16% | 0.77 | 3.29% |
| 2025-08-06 | 11.88 | 11.94 | 11.81 | 11.93 | +0.25% | 0.91 | 3.86% |
| 2025-08-05 | 11.88 | 11.94 | 11.85 | 11.90 | +0.17% | 0.69 | 2.93% |
| 2025-08-04 | 11.70 | 11.90 | 11.61 | 11.88 | +1.00% | 0.87 | 3.75% |
| 2025-08-01 | 11.76 | 11.83 | 11.68 | 11.76 | +0.50% | 1.05 | 4.54% |
| 2025-07-31 | 11.95 | 11.97 | 11.67 | 11.70 | -2.22% | 1.50 | 6.43% |
| 2025-07-30 | 11.95 | 12.07 | 11.90 | 11.97 | +0.25% | 1.21 | 5.10% |
| 2025-07-29 | 11.97 | 11.99 | 11.83 | 11.94 | -0.16% | 0.99 | 4.21% |
| 2025-07-28 | 11.98 | 12.02 | 11.92 | 11.96 | -0.16% | 1.19 | 5.03% |
| 2025-07-25 | 12.15 | 12.18 | 11.98 | 11.98 | -1.54% | 1.99 | 8.34% |
| 2025-07-24 | 12.23 | 12.23 | 12.07 | 12.16 | +0.41% | 1.63 | 6.79% |
| 2025-07-23 | 11.99 | 12.35 | 11.91 | 12.12 | +0.98% | 2.90 | 12.09% |