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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.65 | 11.76 | 11.63 | 11.75 | +0.84% | 0.65 | 2.80% |
| 2025-09-15 | 11.76 | 11.77 | 11.63 | 11.65 | -0.42% | 0.91 | 3.95% |
| 2025-09-12 | 11.76 | 11.84 | 11.68 | 11.70 | -0.42% | 0.75 | 3.25% |
| 2025-09-11 | 11.73 | 11.76 | 11.55 | 11.75 | +0.08% | 0.84 | 3.66% |
| 2025-09-10 | 11.70 | 11.78 | 11.66 | 11.74 | +0.34% | 0.82 | 3.56% |
| 2025-09-09 | 11.93 | 11.94 | 11.68 | 11.70 | -1.90% | 1.09 | 4.69% |
| 2025-09-08 | 11.65 | 12.10 | 11.61 | 11.93 | +2.36% | 1.97 | 8.39% |
| 2025-09-05 | 11.63 | 11.66 | 11.49 | 11.65 | +0.34% | 0.86 | 3.77% |
| 2025-09-04 | 11.56 | 11.69 | 11.50 | 11.61 | +0.25% | 0.99 | 4.34% |
| 2025-09-03 | 11.86 | 11.88 | 11.56 | 11.58 | -2.32% | 0.99 | 4.30% |
| 2025-09-02 | 11.99 | 12.05 | 11.74 | 11.86 | -0.82% | 1.40 | 5.99% |
| 2025-09-01 | 12.02 | 12.14 | 11.93 | 11.96 | -0.08% | 1.43 | 6.04% |
| 2025-08-29 | 12.24 | 12.25 | 11.95 | 11.97 | -2.41% | 2.05 | 8.62% |
| 2025-08-28 | 12.04 | 12.28 | 11.95 | 12.26 | +1.80% | 1.63 | 6.80% |
| 2025-08-27 | 12.28 | 12.32 | 12.04 | 12.05 | -2.08% | 1.41 | 5.87% |
| 2025-08-26 | 12.18 | 12.35 | 12.12 | 12.30 | +0.97% | 1.24 | 5.14% |
| 2025-08-25 | 12.12 | 12.24 | 12.09 | 12.18 | +0.81% | 1.48 | 6.17% |
| 2025-08-22 | 12.05 | 12.11 | 12.01 | 12.09 | -0.08% | 0.85 | 3.55% |
| 2025-08-21 | 12.13 | 12.14 | 12.05 | 12.10 | +0.08% | 0.92 | 3.85% |
| 2025-08-20 | 12.02 | 12.09 | 11.96 | 12.09 | +0.57% | 0.81 | 3.43% |