锦江航运 (601083) - 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	11.22	11.29	0.03	0.27%	10.97	11.31	55826	6215	2.88%
2026-06-18	11.36	11.26	-0.13	-1.14%	11.23	11.46	45098	5092	2.32%
2026-06-17	11.38	11.39	0.06	0.53%	11.31	11.50	54091	6171	2.79%
2026-06-16	11.45	11.33	-0.23	-1.99%	11.17	11.45	89042	10042	4.59%
2026-06-15	11.19	11.56	0.51	4.62%	11.19	11.65	140189	16126	7.22%
2026-06-12	10.71	11.05	0.35	3.27%	10.71	11.09	100382	10959	5.17%
2026-06-11	10.73	10.70	-0.05	-0.47%	10.62	10.77	52735	5626	2.72%
2026-06-10	10.70	10.75	0.02	0.19%	10.66	10.80	59726	6411	3.08%
2026-06-09	10.85	10.73	-0.06	-0.56%	10.66	10.88	58772	6297	3.03%
2026-06-08	11.06	10.79	-0.34	-3.05%	10.68	11.12	83371	9063	4.29%
2026-06-05	11.09	11.13	0.05	0.45%	11.08	11.31	52893	5920	2.72%
2026-06-04	11.30	11.08	-0.23	-2.03%	11.04	11.37	53014	5917	2.73%
2026-06-03	11.46	11.31	-0.20	-1.74%	11.26	11.51	57301	6509	2.95%
2026-06-02	11.56	11.51	-0.09	-0.78%	11.45	11.66	55001	6348	2.83%
2026-06-01	11.35	11.60	0.21	1.84%	11.34	11.64	61692	7117	3.18%
2026-05-29	11.37	11.39	0.05	0.44%	11.32	11.48	54399	6199	2.80%
2026-05-28	11.45	11.34	-0.15	-1.31%	11.20	11.58	62588	7113	3.22%
2026-05-27	11.69	11.49	-0.28	-2.38%	11.46	11.76	67802	7833	3.49%
2026-05-26	11.79	11.77	-0.10	-0.84%	11.64	11.92	67279	7906	3.47%
2026-05-25	11.69	11.87	0.18	1.54%	11.61	11.97	94323	11151	4.86%
2026-05-22	11.69	11.69	0.04	0.34%	11.53	11.84	64204	7493	3.31%
2026-05-21	11.76	11.65	-0.10	-0.85%	11.64	12.10	97595	11586	5.03%
2026-05-20	11.70	11.75	-0.01	-0.09%	11.61	11.79	60124	7038	3.10%
2026-05-19	11.79	11.76	-0.02	-0.17%	11.68	11.89	73803	8682	3.80%
2026-05-18	11.90	11.78	-0.12	-1.01%	11.71	11.94	75757	8939	3.90%
2026-05-15	12.33	11.90	-0.45	-3.64%	11.86	12.33	116271	13957	5.99%
2026-05-14	12.29	12.35	0.10	0.82%	12.20	12.48	112352	13887	5.79%
2026-05-13	12.24	12.25	0.02	0.16%	12.18	12.33	64251	7872	3.31%
2026-05-12	12.34	12.23	-0.10	-0.81%	12.21	12.40	71828	8813	3.70%
2026-05-11	12.46	12.33	-0.17	-1.36%	12.20	12.52	113398	13928	5.84%
2026-05-08	12.21	12.50	0.23	1.87%	12.21	12.57	103336	12888	5.32%
2026-05-07	12.34	12.27	0.00	0.00%	12.16	12.38	80366	9863	4.14%
2026-05-06	12.19	12.27	0.16	1.32%	12.15	12.39	111691	13726	5.75%
2026-04-30	12.39	12.11	-0.40	-3.20%	11.93	12.44	137349	16655	7.08%
2026-04-29	12.37	12.51	0.16	1.30%	12.31	12.54	87478	10910	4.51%
2026-04-28	12.46	12.35	-0.06	-0.48%	12.24	12.57	77730	9602	4.00%
2026-04-27	12.56	12.41	-0.15	-1.19%	12.41	12.71	78076	9749	4.02%
2026-04-24	12.85	12.56	-0.35	-2.71%	12.40	12.87	123053	15495	6.34%
2026-04-23	13.01	12.91	-0.16	-1.22%	12.86	13.05	77926	10068	4.01%
2026-04-22	13.13	13.07	-0.07	-0.53%	13.00	13.25	84047	11007	4.33%
2026-04-21	12.97	13.14	0.16	1.23%	12.86	13.15	102626	13378	5.29%
2026-04-20	12.71	12.98	0.28	2.20%	12.66	13.11	135430	17535	6.98%
2026-04-17	12.77	12.70	-0.07	-0.55%	12.63	12.80	78680	9996	4.05%
2026-04-16	12.90	12.77	-0.13	-1.01%	12.66	12.91	109508	13941	5.64%
2026-04-15	12.93	12.90	0.04	0.31%	12.74	12.96	85495	11002	4.40%
2026-04-14	13.18	12.86	-0.27	-2.06%	12.78	13.30	137557	17803	7.09%
2026-04-13	13.10	13.13	-0.06	-0.45%	12.88	13.23	140654	18396	7.25%
2026-04-10	13.30	13.19	0.08	0.61%	13.12	13.33	130720	17236	6.73%
2026-04-09	13.07	13.11	-0.09	-0.68%	13.07	13.30	144374	19038	7.44%
2026-04-08	12.93	13.20	0.22	1.69%	12.81	13.29	216324	28401	11.14%
2026-04-07	12.99	12.98	-0.01	-0.08%	12.90	13.13	194152	25247	10.00%
2026-04-03	13.16	12.99	-0.17	-1.29%	12.97	13.45	275183	36085	14.18%
2026-04-02	12.79	13.16	0.23	1.78%	12.70	13.27	544000	71324	28.02%
2026-04-01	12.56	12.93	1.18	10.04%	12.56	12.93	189067	24376	9.74%
2026-03-31	12.04	11.75	-0.30	-2.49%	11.66	12.10	108135	12773	5.57%
2026-03-30	12.00	12.05	-0.03	-0.25%	11.89	12.09	58309	6996	3.00%
2026-03-27	12.01	12.08	-0.05	-0.41%	11.92	12.13	76965	9254	3.96%
2026-03-26	12.03	12.13	0.12	1.00%	11.99	12.30	87247	10612	4.49%
2026-03-25	11.95	12.01	0.16	1.35%	11.78	12.10	87061	10442	4.48%
2026-03-24	11.56	11.85	0.45	3.95%	11.44	11.90	125572	14677	6.47%
2026-03-23	11.84	11.40	-0.50	-4.20%	11.31	11.84	143447	16614	7.39%
2026-03-20	12.14	11.90	-0.17	-1.41%	11.90	12.24	124021	14951	6.39%
2026-03-19	12.29	12.07	-0.34	-2.74%	12.02	12.34	116747	14193	6.01%
2026-03-18	12.25	12.41	0.12	0.98%	12.14	12.49	149602	18460	7.71%
2026-03-17	12.19	12.29	0.02	0.16%	12.17	12.40	159847	19652	8.23%
2026-03-16	12.12	12.27	0.19	1.57%	12.05	12.29	133443	16248	6.87%