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
2026-06-22	9.97	10.16	0.10	0.99%	9.76	10.16	39708	3941	1.02%
2026-06-18	10.00	10.06	-0.03	-0.30%	9.86	10.22	31136	3137	0.80%
2026-06-17	10.38	10.09	-0.26	-2.51%	10.08	10.38	33411	3391	0.86%
2026-06-16	10.40	10.35	-0.08	-0.77%	10.29	10.50	20499	2124	0.52%
2026-06-15	10.29	10.43	0.15	1.46%	10.29	10.62	25026	2614	0.64%
2026-06-12	10.11	10.28	0.17	1.68%	10.06	10.33	33122	3387	0.85%
2026-06-11	10.30	10.11	-0.32	-3.07%	10.02	10.40	31694	3204	0.81%
2026-06-10	10.48	10.43	-0.12	-1.14%	10.29	10.65	30677	3204	0.79%
2026-06-09	10.52	10.55	0.20	1.93%	10.21	10.74	40182	4232	1.03%
2026-06-08	10.45	10.35	-0.40	-3.72%	10.23	10.73	37187	3876	0.95%
2026-06-05	10.69	10.75	0.01	0.09%	10.56	10.84	32716	3503	0.84%
2026-06-04	11.01	10.74	-0.28	-2.54%	10.68	11.12	44048	4770	1.13%
2026-06-03	11.39	11.02	-0.37	-3.25%	11.01	11.42	37922	4228	0.97%
2026-06-02	11.59	11.39	-0.20	-1.73%	11.36	11.59	25466	2906	0.65%
2026-06-01	11.38	11.59	0.12	1.05%	11.33	11.60	29984	3452	0.77%
2026-05-29	11.88	11.47	-0.51	-4.26%	11.47	11.99	56707	6619	1.45%
2026-05-28	12.30	11.98	-0.38	-3.07%	11.87	12.32	64729	7792	1.66%
2026-05-27	12.69	12.36	-0.52	-4.04%	12.26	12.80	85611	10701	2.19%
2026-05-26	12.21	12.88	0.58	4.72%	12.21	13.45	131135	16867	3.36%
2026-05-25	12.52	12.30	-0.61	-4.73%	12.21	12.85	114515	14252	2.93%
2026-05-22	13.30	12.91	0.09	0.70%	12.82	13.84	139810	18440	3.58%
2026-05-21	12.57	12.82	0.15	1.18%	12.56	13.28	129230	16763	3.31%
2026-05-20	12.36	12.67	0.31	2.51%	12.27	12.95	104885	13392	2.69%
2026-05-19	12.00	12.36	0.19	1.56%	12.00	12.55	36355	4499	0.93%
2026-05-18	12.21	12.17	-0.15	-1.22%	11.96	12.27	46905	5675	1.20%
2026-05-15	12.30	12.32	-0.03	-0.24%	12.25	12.57	45244	5597	1.16%
2026-05-14	12.78	12.35	-0.47	-3.67%	12.35	12.79	71236	8911	1.82%
2026-05-13	12.53	12.82	0.29	2.31%	12.45	12.95	63711	8127	1.63%
2026-05-12	12.65	12.53	-0.13	-1.03%	12.53	12.80	36931	4664	0.95%
2026-05-11	12.87	12.66	-0.10	-0.78%	12.59	12.90	34438	4357	0.88%
2026-05-08	12.50	12.76	0.18	1.43%	12.50	12.76	39997	5068	1.02%
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%