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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.95 | 12.02 | 11.82 | 12.00 | +0.16% | 2.03 | 8.61% |
| 2025-07-21 | 12.00 | 12.05 | 11.90 | 11.98 | 0.00% | 1.90 | 8.05% |
| 2025-07-18 | 11.76 | 12.10 | 11.67 | 11.98 | +1.92% | 3.29 | 13.99% |
| 2025-07-17 | 11.72 | 11.83 | 11.65 | 11.75 | +0.08% | 1.88 | 8.13% |
| 2025-07-16 | 11.70 | 11.93 | 11.68 | 11.74 | -0.83% | 2.92 | 12.58% |
| 2025-07-15 | 11.69 | 12.06 | 11.54 | 11.84 | +4.70% | 5.54 | 23.81% |
| 2025-07-14 | 11.22 | 11.34 | 11.21 | 11.31 | +0.79% | 1.22 | 5.49% |
| 2025-07-11 | 11.21 | 11.26 | 11.15 | 11.22 | +0.09% | 1.14 | 5.17% |
| 2025-07-10 | 11.18 | 11.25 | 11.14 | 11.21 | +0.26% | 0.89 | 4.04% |
| 2025-07-09 | 11.26 | 11.33 | 11.15 | 11.18 | -1.04% | 1.25 | 5.62% |
| 2025-07-08 | 11.22 | 11.37 | 11.18 | 11.30 | +0.52% | 1.40 | 6.29% |
| 2025-07-07 | 11.13 | 11.29 | 11.07 | 11.24 | +0.70% | 1.33 | 5.99% |
| 2025-07-04 | 11.03 | 11.35 | 11.01 | 11.16 | +0.98% | 1.97 | 8.94% |
| 2025-07-03 | 10.94 | 11.07 | 10.94 | 11.05 | +0.63% | 0.97 | 4.48% |
| 2025-07-02 | 11.09 | 11.11 | 10.97 | 10.98 | 0.00% | 1.31 | 6.01% |
| 2025-07-01 | 10.93 | 11.01 | 10.88 | 10.98 | +0.54% | 1.14 | 5.25% |
| 2025-06-30 | 10.87 | 10.93 | 10.78 | 10.93 | +0.73% | 1.01 | 4.71% |
| 2025-06-27 | 10.88 | 10.93 | 10.82 | 10.85 | -0.63% | 1.42 | 6.63% |
| 2025-06-26 | 10.99 | 10.99 | 10.88 | 10.92 | -0.45% | 1.33 | 6.18% |
| 2025-06-25 | 10.90 | 10.99 | 10.85 | 10.96 | +0.27% | 1.64 | 7.61% |