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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.66 | 11.71 | 11.57 | 11.66 | +0.17% | 0.76 | 3.36% |
| 2026-01-15 | 11.52 | 11.71 | 11.47 | 11.64 | +1.13% | 0.76 | 3.39% |
| 2026-01-14 | 11.54 | 11.71 | 11.40 | 11.51 | -0.69% | 1.15 | 5.10% |
| 2026-01-13 | 11.52 | 11.67 | 11.49 | 11.59 | +0.52% | 1.14 | 5.06% |
| 2026-01-12 | 11.43 | 11.53 | 11.38 | 11.53 | +0.87% | 0.87 | 3.92% |
| 2026-01-09 | 11.40 | 11.47 | 11.34 | 11.43 | +0.53% | 0.59 | 2.68% |
| 2026-01-08 | 11.42 | 11.48 | 11.36 | 11.37 | -0.35% | 0.71 | 3.20% |
| 2026-01-07 | 11.45 | 11.52 | 11.39 | 11.41 | -0.17% | 0.82 | 3.70% |
| 2026-01-06 | 11.16 | 11.43 | 11.16 | 11.43 | +2.33% | 1.24 | 5.61% |
| 2026-01-05 | 11.17 | 11.21 | 11.10 | 11.17 | +0.09% | 0.86 | 3.99% |
| 2025-12-31 | 11.16 | 11.23 | 11.14 | 11.16 | -0.18% | 0.43 | 1.98% |
| 2025-12-30 | 11.19 | 11.27 | 11.12 | 11.18 | -0.27% | 0.64 | 2.95% |
| 2025-12-29 | 11.48 | 11.49 | 11.20 | 11.21 | -2.10% | 0.90 | 4.10% |
| 2025-12-26 | 11.56 | 11.56 | 11.43 | 11.45 | -0.69% | 0.63 | 2.82% |
| 2025-12-25 | 11.49 | 11.63 | 11.49 | 11.53 | +0.35% | 0.66 | 2.95% |
| 2025-12-24 | 11.47 | 11.53 | 11.45 | 11.49 | -0.17% | 0.59 | 2.66% |
| 2025-12-23 | 11.59 | 11.67 | 11.46 | 11.51 | -0.69% | 0.71 | 3.17% |
| 2025-12-22 | 11.58 | 11.67 | 11.48 | 11.59 | +0.09% | 0.80 | 3.57% |
| 2025-12-19 | 11.32 | 11.58 | 11.30 | 11.58 | +2.30% | 1.02 | 4.57% |
| 2025-12-18 | 11.27 | 11.46 | 11.24 | 11.32 | 0.00% | 0.92 | 4.18% |