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
2026-05-07	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%
2026-03-13	12.05	12.08	-0.02	-0.17%	12.01	12.26	116591	14144	6.01%
2026-03-12	12.10	12.10	0.07	0.58%	11.98	12.16	120051	14502	6.18%
2026-03-11	12.13	12.03	-0.10	-0.82%	11.88	12.18	131061	15709	6.75%
2026-03-10	12.00	12.13	0.04	0.33%	12.00	12.33	176360	21468	9.09%
2026-03-09	12.36	12.09	-0.26	-2.11%	12.01	12.67	242963	29673	12.52%
2026-03-06	12.20	12.35	0.10	0.82%	11.96	12.44	186831	22852	9.62%
2026-03-05	12.40	12.25	-0.31	-2.47%	12.13	12.47	323780	39795	16.68%
2026-03-04	13.80	12.56	-1.17	-8.52%	12.36	13.81	571801	72050	29.46%
2026-03-03	12.48	13.73	1.25	10.02%	12.48	13.73	598371	79446	30.82%
2026-03-02	12.99	12.48	-0.05	-0.40%	12.39	12.99	254569	31996	13.11%
2026-02-27	12.23	12.53	0.30	2.45%	12.23	12.61	151329	18918	7.80%
2026-02-26	12.06	12.23	0.16	1.33%	12.06	12.32	114795	14026	5.91%
2026-02-25	11.97	12.07	0.13	1.09%	11.91	12.20	140875	17077	7.26%
2026-02-24	11.68	11.94	0.46	4.01%	11.68	11.99	172625	20540	8.89%
2026-02-13	12.10	11.48	-0.50	-4.17%	11.48	12.17	184509	21563	9.50%
2026-02-12	11.82	11.98	0.14	1.18%	11.82	12.08	83843	10038	4.32%
2026-02-11	11.82	11.84	0.06	0.51%	11.79	11.90	56838	6743	2.93%
2026-02-10	11.85	11.78	-0.04	-0.34%	11.72	11.85	51152	6022	2.64%
2026-02-09	11.90	11.82	0.00	0.00%	11.80	11.92	58550	6935	3.02%
2026-02-06	11.81	11.82	-0.04	-0.34%	11.77	11.92	53190	6303	2.74%
2026-02-05	11.84	11.86	-0.01	-0.08%	11.75	11.93	61881	7329	3.19%
2026-02-04	11.63	11.87	0.22	1.89%	11.61	11.90	80232	9477	4.13%
2026-02-03	11.74	11.65	0.05	0.43%	11.55	11.80	76938	8963	3.96%
2026-02-02	11.94	11.60	-0.39	-3.25%	11.60	11.95	128376	15086	6.61%
2026-01-30	11.87	11.99	0.07	0.59%	11.81	12.02	70005	8360	3.61%
2026-01-29	11.83	11.92	0.09	0.76%	11.80	11.97	74496	8845	3.84%
2026-01-28	11.86	11.83	-0.01	-0.08%	11.81	11.94	54857	6511	2.83%