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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.97 | 13.15 | 12.86 | 13.14 | +1.23% | 1.34 | 5.29% |
| 2026-04-20 | 12.71 | 13.11 | 12.66 | 12.98 | +2.20% | 1.75 | 6.98% |
| 2026-04-17 | 12.77 | 12.80 | 12.63 | 12.70 | -0.55% | 1.00 | 4.05% |
| 2026-04-16 | 12.90 | 12.91 | 12.66 | 12.77 | -1.01% | 1.39 | 5.64% |
| 2026-04-15 | 12.93 | 12.96 | 12.74 | 12.90 | +0.31% | 1.10 | 4.40% |
| 2026-04-14 | 13.18 | 13.30 | 12.78 | 12.86 | -2.06% | 1.78 | 7.09% |
| 2026-04-13 | 13.10 | 13.23 | 12.88 | 13.13 | -0.45% | 1.84 | 7.25% |
| 2026-04-10 | 13.30 | 13.33 | 13.12 | 13.19 | +0.61% | 1.72 | 6.73% |
| 2026-04-09 | 13.07 | 13.30 | 13.07 | 13.11 | -0.68% | 1.90 | 7.44% |
| 2026-04-08 | 12.93 | 13.29 | 12.81 | 13.20 | +1.69% | 2.84 | 11.14% |
| 2026-04-07 | 12.99 | 13.13 | 12.90 | 12.98 | -0.08% | 2.52 | 10.00% |
| 2026-04-03 | 13.16 | 13.45 | 12.97 | 12.99 | -1.29% | 3.61 | 14.18% |
| 2026-04-02 | 12.79 | 13.27 | 12.70 | 13.16 | +1.78% | 7.13 | 28.02% |
| 2026-04-01 | 12.56 | 12.93 | 12.56 | 12.93 | +10.04% | 2.44 | 9.74% |
| 2026-03-31 | 12.04 | 12.10 | 11.66 | 11.75 | -2.49% | 1.28 | 5.57% |
| 2026-03-30 | 12.00 | 12.09 | 11.89 | 12.05 | -0.25% | 0.70 | 3.00% |
| 2026-03-27 | 12.01 | 12.13 | 11.92 | 12.08 | -0.41% | 0.93 | 3.96% |
| 2026-03-26 | 12.03 | 12.30 | 11.99 | 12.13 | +1.00% | 1.06 | 4.49% |
| 2026-03-25 | 11.95 | 12.10 | 11.78 | 12.01 | +1.35% | 1.04 | 4.48% |
| 2026-03-24 | 11.56 | 11.90 | 11.44 | 11.85 | +3.95% | 1.47 | 6.47% |