锦江在线 (600650) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	12.56	12.58	-0.02	-0.16%	12.48	12.68	38679	4857	0.99%
2026-05-06	12.48	12.60	0.11	0.88%	12.43	12.68	35507	4460	0.91%
2026-04-30	12.50	12.49	0.05	0.40%	12.41	12.65	28148	3523	0.72%
2026-04-29	12.22	12.44	0.19	1.55%	12.21	12.50	30028	3731	0.77%
2026-04-28	12.43	12.25	-0.26	-2.08%	12.18	12.50	32081	3944	0.82%
2026-04-27	12.42	12.51	0.05	0.40%	12.22	12.52	27277	3380	0.70%
2026-04-24	12.73	12.46	-0.33	-2.58%	12.37	12.78	50347	6308	1.29%
2026-04-23	12.70	12.79	0.02	0.16%	12.70	13.02	52441	6748	1.34%
2026-04-22	12.83	12.77	-0.06	-0.47%	12.69	12.83	23285	2967	0.60%
2026-04-21	12.84	12.83	-0.08	-0.62%	12.71	12.92	26159	3345	0.67%
2026-04-20	12.76	12.91	0.11	0.86%	12.73	12.92	27870	3581	0.71%
2026-04-17	12.79	12.80	-0.02	-0.16%	12.61	12.82	33194	4222	0.85%
2026-04-16	12.65	12.82	0.20	1.58%	12.63	12.88	39362	5026	1.01%
2026-04-15	12.70	12.62	-0.08	-0.63%	12.61	12.80	29771	3774	0.76%
2026-04-14	12.75	12.70	0.03	0.24%	12.55	12.79	34879	4411	0.89%
2026-04-13	12.65	12.67	-0.09	-0.71%	12.60	12.73	25308	3201	0.65%
2026-04-10	12.58	12.76	0.21	1.67%	12.58	12.85	43797	5591	1.12%
2026-04-09	12.80	12.55	-0.38	-2.94%	12.51	12.82	51211	6456	1.31%
2026-04-08	12.94	12.93	0.21	1.65%	12.80	13.03	66976	8636	1.71%
2026-04-07	12.59	12.72	0.13	1.03%	12.50	12.73	27601	3490	0.71%
2026-04-03	12.88	12.59	-0.32	-2.48%	12.59	12.95	26297	3335	0.67%
2026-04-02	13.18	12.91	-0.36	-2.71%	12.82	13.24	35261	4574	0.90%
2026-04-01	13.17	13.27	0.27	2.08%	13.06	13.29	35385	4659	0.91%
2026-03-31	13.13	13.00	-0.10	-0.76%	12.99	13.30	26726	3516	0.68%
2026-03-30	12.94	13.10	0.03	0.23%	12.89	13.12	27660	3603	0.71%
2026-03-27	12.88	13.07	0.07	0.54%	12.83	13.10	26356	3431	0.67%
2026-03-26	13.17	13.00	-0.23	-1.74%	12.98	13.35	26761	3508	0.69%
2026-03-25	12.96	13.23	0.26	2.00%	12.96	13.24	29399	3863	0.75%
2026-03-24	12.85	12.97	0.37	2.94%	12.70	13.01	42381	5460	1.09%
2026-03-23	13.09	12.60	-0.78	-5.83%	12.56	13.20	60300	7776	1.54%
2026-03-20	14.08	13.38	-0.67	-4.77%	13.38	14.18	54570	7467	1.40%
2026-03-19	14.31	14.05	-0.39	-2.70%	14.03	14.42	32361	4596	0.83%
2026-03-18	14.33	14.44	0.11	0.77%	14.22	14.45	21594	3091	0.55%
2026-03-17	14.55	14.33	-0.19	-1.31%	14.33	14.65	29811	4325	0.76%
2026-03-16	14.42	14.52	0.02	0.14%	14.36	14.52	21864	3161	0.56%
2026-03-13	14.21	14.50	0.15	1.05%	14.21	14.69	40939	5938	1.05%
2026-03-12	14.52	14.35	-0.17	-1.17%	14.29	14.52	29423	4232	0.75%
2026-03-11	14.60	14.52	-0.08	-0.55%	14.45	14.60	26846	3893	0.69%
2026-03-10	14.35	14.60	0.30	2.10%	14.35	14.62	35715	5189	0.91%
2026-03-09	14.40	14.30	-0.21	-1.45%	14.12	14.40	34645	4927	0.89%
2026-03-06	14.44	14.51	0.18	1.26%	14.30	14.53	26357	3809	0.67%
2026-03-05	14.39	14.33	0.15	1.06%	14.29	14.50	29637	4259	0.76%
2026-03-04	14.37	14.18	-0.20	-1.39%	14.13	14.43	40243	5736	1.03%
2026-03-03	14.69	14.38	-0.36	-2.44%	14.34	14.92	54838	8000	1.40%
2026-03-02	15.08	14.74	-0.60	-3.91%	14.68	15.14	72781	10836	1.86%
2026-02-27	15.30	15.34	0.01	0.07%	15.11	15.37	48909	7451	1.25%
2026-02-26	15.54	15.33	-0.28	-1.79%	15.32	15.55	50092	7717	1.28%
2026-02-25	15.45	15.61	0.10	0.64%	15.41	15.67	52531	8174	1.35%
2026-02-24	15.70	15.51	0.13	0.85%	15.40	15.79	51339	8008	1.31%
2026-02-13	15.28	15.38	0.09	0.59%	15.26	15.66	47202	7315	1.21%
2026-02-12	15.42	15.29	-0.22	-1.42%	15.25	15.49	47432	7278	1.21%
2026-02-11	15.72	15.51	-0.21	-1.34%	15.51	15.85	60255	9429	1.54%
2026-02-10	15.46	15.72	0.24	1.55%	15.37	15.90	74965	11747	1.92%
2026-02-09	15.30	15.48	0.31	2.04%	15.23	15.52	52072	8022	1.33%
2026-02-06	15.15	15.17	-0.08	-0.52%	14.98	15.33	46056	6974	1.18%
2026-02-05	15.18	15.25	-0.01	-0.07%	15.12	15.35	34778	5297	0.89%
2026-02-04	15.39	15.26	-0.23	-1.48%	15.10	15.43	68932	10501	1.76%
2026-02-03	15.63	15.49	0.00	0.00%	15.33	15.64	59228	9156	1.52%
2026-02-02	15.60	15.49	-0.18	-1.15%	15.49	15.82	56464	8835	1.45%
2026-01-30	15.64	15.67	-0.07	-0.44%	15.16	15.75	97098	15039	2.49%
2026-01-29	15.65	15.74	-0.15	-0.94%	15.63	15.87	69220	10875	1.77%
2026-01-28	15.71	15.89	0.03	0.19%	15.63	16.17	91361	14497	2.34%