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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.84 | 11.84 | 11.31 | 11.40 | -4.20% | 1.66 | 7.39% |
| 2026-03-20 | 12.14 | 12.24 | 11.90 | 11.90 | -1.41% | 1.50 | 6.39% |
| 2026-03-19 | 12.29 | 12.34 | 12.02 | 12.07 | -2.74% | 1.42 | 6.01% |
| 2026-03-18 | 12.25 | 12.49 | 12.14 | 12.41 | +0.98% | 1.85 | 7.71% |
| 2026-03-17 | 12.19 | 12.40 | 12.17 | 12.29 | +0.16% | 1.97 | 8.23% |
| 2026-03-16 | 12.12 | 12.29 | 12.05 | 12.27 | +1.57% | 1.62 | 6.87% |
| 2026-03-13 | 12.05 | 12.26 | 12.01 | 12.08 | -0.17% | 1.41 | 6.01% |
| 2026-03-12 | 12.10 | 12.16 | 11.98 | 12.10 | +0.58% | 1.45 | 6.18% |
| 2026-03-11 | 12.13 | 12.18 | 11.88 | 12.03 | -0.82% | 1.57 | 6.75% |
| 2026-03-10 | 12.00 | 12.33 | 12.00 | 12.13 | +0.33% | 2.15 | 9.09% |
| 2026-03-09 | 12.36 | 12.67 | 12.01 | 12.09 | -2.11% | 2.97 | 12.52% |
| 2026-03-06 | 12.20 | 12.44 | 11.96 | 12.35 | +0.82% | 2.29 | 9.62% |
| 2026-03-05 | 12.40 | 12.47 | 12.13 | 12.25 | -2.47% | 3.98 | 16.68% |
| 2026-03-04 | 13.80 | 13.81 | 12.36 | 12.56 | -8.52% | 7.21 | 29.46% |
| 2026-03-03 | 12.48 | 13.73 | 12.48 | 13.73 | +10.02% | 7.94 | 30.82% |
| 2026-03-02 | 12.99 | 12.99 | 12.39 | 12.48 | -0.40% | 3.20 | 13.11% |
| 2026-02-27 | 12.23 | 12.61 | 12.23 | 12.53 | +2.45% | 1.89 | 7.80% |
| 2026-02-26 | 12.06 | 12.32 | 12.06 | 12.23 | +1.33% | 1.40 | 5.91% |
| 2026-02-25 | 11.97 | 12.20 | 11.91 | 12.07 | +1.09% | 1.71 | 7.26% |
| 2026-02-24 | 11.68 | 11.99 | 11.68 | 11.94 | +4.01% | 2.05 | 8.89% |