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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.82 | 11.07 | 10.82 | 10.94 | -5.12% | 3.44 | 15.93% |
| 2025-06-23 | 11.31 | 11.65 | 11.19 | 11.53 | +6.06% | 4.39 | 19.46% |
| 2025-06-20 | 10.67 | 10.96 | 10.67 | 10.87 | +1.84% | 1.29 | 6.01% |
| 2025-06-19 | 10.96 | 10.99 | 10.63 | 10.67 | -3.30% | 1.65 | 7.78% |
| 2025-06-18 | 11.19 | 11.41 | 11.01 | 11.03 | -1.15% | 1.37 | 6.25% |
| 2025-06-17 | 11.06 | 11.25 | 10.95 | 11.16 | +0.98% | 1.65 | 7.51% |
| 2025-06-16 | 11.11 | 11.19 | 10.98 | 11.05 | -0.77% | 1.62 | 7.22% |
| 2025-06-13 | 11.20 | 11.38 | 11.13 | 11.14 | -0.43% | 2.43 | 10.68% |
| 2025-06-12 | 11.34 | 11.34 | 11.09 | 11.19 | -2.18% | 2.38 | 10.52% |
| 2025-06-11 | 11.59 | 11.91 | 11.31 | 11.44 | -3.56% | 5.20 | 22.34% |
| 2025-06-10 | 11.10 | 11.96 | 11.04 | 11.86 | +6.82% | 6.62 | 28.32% |
| 2025-06-09 | 11.05 | 11.11 | 10.99 | 11.10 | +1.05% | 0.97 | 4.33% |
| 2025-06-06 | 11.05 | 11.15 | 10.98 | 10.99 | -0.52% | 1.19 | 5.32% |
| 2025-06-05 | 11.11 | 11.12 | 11.01 | 11.04 | -0.69% | 0.95 | 4.25% |
| 2025-06-04 | 11.08 | 11.13 | 10.95 | 11.12 | +0.17% | 1.33 | 5.95% |
| 2025-06-03 | 11.08 | 11.20 | 11.04 | 11.10 | -0.17% | 1.26 | 5.62% |
| 2025-05-30 | 11.26 | 11.35 | 11.10 | 11.12 | -1.78% | 1.63 | 7.19% |
| 2025-05-29 | 11.26 | 11.41 | 11.23 | 11.32 | +0.68% | 1.92 | 8.37% |
| 2025-05-28 | 11.40 | 11.44 | 11.22 | 11.25 | -1.51% | 1.69 | 7.40% |
| 2025-05-27 | 11.37 | 11.45 | 11.17 | 11.42 | +0.51% | 2.40 | 10.47% |