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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.11 | 12.21 | 11.96 | 11.98 | -1.77% | 1.84 | 7.73% |
| 2025-10-21 | 12.13 | 12.29 | 11.93 | 12.19 | +0.65% | 2.68 | 11.16% |
| 2025-10-20 | 11.88 | 12.18 | 11.71 | 12.12 | +1.99% | 2.72 | 11.53% |
| 2025-10-17 | 11.99 | 12.12 | 11.85 | 11.88 | -1.79% | 2.42 | 10.23% |
| 2025-10-16 | 11.68 | 12.19 | 11.65 | 12.10 | +3.45% | 3.95 | 16.60% |
| 2025-10-15 | 11.75 | 11.75 | 11.53 | 11.69 | +0.51% | 1.86 | 8.11% |
| 2025-10-14 | 11.33 | 11.80 | 11.33 | 11.63 | +2.96% | 2.07 | 9.09% |
| 2025-10-13 | 11.22 | 11.34 | 11.17 | 11.30 | -0.61% | 1.09 | 4.89% |
| 2025-10-10 | 11.26 | 11.42 | 11.21 | 11.37 | +0.87% | 0.93 | 4.14% |
| 2025-10-09 | 11.29 | 11.30 | 11.21 | 11.27 | -0.09% | 0.67 | 3.00% |
| 2025-09-30 | 11.36 | 11.37 | 11.26 | 11.28 | -0.43% | 0.50 | 2.24% |
| 2025-09-29 | 11.36 | 11.39 | 11.17 | 11.33 | -0.09% | 0.73 | 3.28% |
| 2025-09-26 | 11.30 | 11.44 | 11.29 | 11.34 | -0.35% | 0.53 | 2.35% |
| 2025-09-25 | 11.53 | 11.53 | 11.33 | 11.38 | -1.20% | 0.82 | 3.64% |
| 2025-09-24 | 11.36 | 11.58 | 11.33 | 11.52 | +0.52% | 0.87 | 3.83% |
| 2025-09-23 | 11.41 | 11.56 | 11.28 | 11.46 | +0.69% | 1.24 | 5.52% |
| 2025-09-22 | 11.54 | 11.56 | 11.34 | 11.38 | -1.45% | 0.71 | 3.13% |
| 2025-09-19 | 11.40 | 11.63 | 11.39 | 11.54 | +1.29% | 0.87 | 3.82% |
| 2025-09-18 | 11.63 | 11.67 | 11.34 | 11.40 | -2.28% | 1.23 | 5.42% |
| 2025-09-17 | 11.81 | 11.81 | 11.64 | 11.66 | -0.75% | 0.80 | 3.48% |