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
2026-08-14	11.21	11.09	-0.10	-0.89%	11.07	11.22	29139	3237	1.50%
2026-08-13	11.28	11.19	-0.06	-0.53%	11.16	11.29	34294	3846	1.77%
2026-08-12	11.27	11.25	-0.10	-0.88%	11.22	11.45	42289	4777	2.18%
2026-08-11	11.40	11.35	-0.04	-0.35%	11.29	11.49	46145	5242	2.38%
2026-08-10	11.10	11.39	0.29	2.61%	11.07	11.44	79868	9072	4.11%
2026-08-07	11.17	11.10	-0.10	-0.89%	11.05	11.22	44999	5006	2.32%
2026-08-06	11.25	11.20	-0.12	-1.06%	11.12	11.32	49841	5585	2.57%
2026-08-05	11.31	11.32	0.01	0.09%	11.24	11.42	50099	5670	2.58%
2026-08-04	11.54	11.31	-0.22	-1.91%	11.31	11.58	58701	6681	3.02%
2026-08-03	11.49	11.53	0.06	0.52%	11.40	11.60	56810	6549	2.93%
2026-07-31	11.30	11.47	0.08	0.70%	11.20	11.50	63313	7189	3.26%
2026-07-30	11.23	11.39	0.08	0.71%	11.20	11.55	109351	12494	5.63%
2026-07-29	10.83	11.31	0.48	4.43%	10.79	11.35	131850	14719	6.79%
2026-07-28	10.71	10.83	0.15	1.40%	10.57	10.85	58265	6259	3.00%
2026-07-27	10.70	10.68	0.04	0.38%	10.53	10.74	53674	5730	2.77%
2026-07-24	10.73	10.64	-0.12	-1.12%	10.63	10.86	46343	4989	2.39%
2026-07-23	10.68	10.76	0.05	0.47%	10.58	10.79	36009	3855	1.85%
2026-07-22	10.64	10.71	0.07	0.66%	10.50	10.72	52047	5518	2.68%
2026-07-21	10.59	10.64	0.05	0.47%	10.52	10.74	73380	7826	3.78%
2026-07-20	10.51	10.59	0.13	1.24%	10.42	10.68	68857	7275	3.55%
2026-07-17	10.65	10.46	-0.12	-1.13%	10.43	10.72	58686	6211	3.02%
2026-07-16	10.70	10.58	-0.07	-0.66%	10.51	10.75	52335	5551	2.70%
2026-07-15	10.40	10.65	0.19	1.82%	10.38	10.70	50305	5345	2.59%
2026-07-14	10.30	10.46	0.24	2.35%	10.15	10.50	59941	6226	3.09%
2026-07-13	10.19	10.22	-0.03	-0.29%	10.14	10.34	51490	5281	2.65%
2026-07-10	10.25	10.25	0.01	0.10%	10.14	10.30	33727	3448	1.74%
2026-07-09	10.46	10.24	-0.22	-2.10%	10.21	10.51	44409	4578	2.29%
2026-07-08	10.47	10.46	-0.02	-0.19%	10.36	10.58	36991	3869	1.91%
2026-07-07	10.72	10.48	-0.22	-2.06%	10.34	10.75	52983	5539	2.73%
2026-07-06	10.32	10.70	0.39	3.78%	10.27	10.77	76369	8073	3.93%
2026-07-03	10.25	10.31	0.13	1.28%	10.19	10.38	36773	3785	1.89%
2026-07-02	9.98	10.18	0.18	1.80%	9.98	10.25	50781	5159	2.62%
2026-07-01	9.87	10.00	0.06	0.60%	9.83	10.08	43957	4388	2.26%
2026-06-30	10.19	9.94	-0.26	-2.55%	9.87	10.22	50787	5062	2.62%
2026-06-29	10.04	10.20	0.24	2.41%	9.68	10.24	62238	6208	3.21%
2026-06-26	10.19	9.96	-0.22	-2.16%	9.96	10.20	51545	5177	2.66%
2026-06-25	10.75	10.18	-0.59	-5.48%	10.17	10.76	82954	8588	4.27%
2026-06-24	11.45	11.38	0.00	0.00%	11.30	11.63	98241	11248	5.06%
2026-06-23	11.26	11.38	0.09	0.80%	11.22	11.44	50092	5700	2.58%
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%