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
2025-08-01	11.96	11.96	0.06	0.50%	11.88	12.03	88055	10528	4.54%
2025-07-31	12.15	11.90	-0.27	-2.22%	11.87	12.17	124828	14952	6.43%
2025-07-30	12.15	12.17	0.03	0.25%	12.10	12.27	99093	12079	5.10%
2025-07-29	12.17	12.14	-0.02	-0.16%	12.03	12.19	81685	9879	4.21%
2025-07-28	12.18	12.16	-0.02	-0.16%	12.12	12.22	97715	11883	5.03%
2025-07-25	12.36	12.18	-0.19	-1.54%	12.18	12.39	161930	19868	8.34%
2025-07-24	12.44	12.37	0.05	0.41%	12.27	12.44	131811	16270	6.79%
2025-07-23	12.19	12.32	0.12	0.98%	12.11	12.56	234675	28951	12.09%
2025-07-22	12.15	12.20	0.02	0.16%	12.02	12.22	167167	20300	8.61%
2025-07-21	12.20	12.18	0.00	0.00%	12.10	12.25	156230	19016	8.05%
2025-07-18	11.96	12.18	0.23	1.92%	11.87	12.30	271670	32893	13.99%
2025-07-17	11.92	11.95	0.01	0.08%	11.85	12.03	157894	18833	8.13%
2025-07-16	11.90	11.94	-0.10	-0.83%	11.88	12.13	244234	29223	12.58%
2025-07-15	11.89	12.04	0.54	4.70%	11.74	12.26	462232	55380	23.81%
2025-07-14	11.41	11.50	0.09	0.79%	11.40	11.53	106655	12225	5.49%
2025-07-11	11.40	11.41	0.01	0.09%	11.34	11.45	100285	11438	5.17%
2025-07-10	11.37	11.40	0.03	0.26%	11.33	11.44	78430	8924	4.04%
2025-07-09	11.45	11.37	-0.12	-1.04%	11.34	11.52	109123	12488	5.62%
2025-07-08	11.41	11.49	0.06	0.52%	11.37	11.56	122097	13987	6.29%
2025-07-07	11.32	11.43	0.08	0.70%	11.26	11.48	116222	13261	5.99%
2025-07-04	11.22	11.35	0.11	0.98%	11.20	11.54	173616	19718	8.94%
2025-07-03	11.12	11.24	0.07	0.63%	11.12	11.26	87012	9731	4.48%
2025-07-02	11.28	11.17	0.00	0.00%	11.16	11.30	116620	13074	6.01%
2025-07-01	11.11	11.17	0.06	0.54%	11.06	11.20	101994	11364	5.25%
2025-06-30	11.05	11.11	0.08	0.73%	10.96	11.11	91472	10118	4.71%
2025-06-27	11.06	11.03	-0.07	-0.63%	11.00	11.11	128765	14233	6.63%
2025-06-26	11.18	11.10	-0.05	-0.45%	11.06	11.18	120000	13336	6.18%
2025-06-25	11.08	11.15	0.03	0.27%	11.03	11.18	147642	16421	7.61%
2025-06-24	11.00	11.12	-0.60	-5.12%	11.00	11.26	309320	34370	15.93%
2025-06-23	11.50	11.72	0.67	6.06%	11.38	11.85	377695	43885	19.46%
2025-06-20	10.85	11.05	0.20	1.84%	10.85	11.15	116629	12883	6.01%
2025-06-19	11.15	10.85	-0.37	-3.30%	10.81	11.18	151097	16538	7.78%
2025-06-18	11.38	11.22	-0.13	-1.15%	11.20	11.60	121345	13730	6.25%
2025-06-17	11.25	11.35	0.11	0.98%	11.14	11.44	145715	16470	7.51%
2025-06-16	11.59	11.53	-0.09	-0.77%	11.45	11.67	140089	16168	7.22%
2025-06-13	11.68	11.62	-0.05	-0.43%	11.61	11.87	207259	24346	10.68%
2025-06-12	11.83	11.67	-0.26	-2.18%	11.57	11.83	204210	23813	10.52%
2025-06-11	12.09	11.93	-0.44	-3.56%	11.80	12.42	433699	51952	22.34%
2025-06-10	11.58	12.37	0.79	6.82%	11.52	12.48	549761	66231	28.32%
2025-06-09	11.53	11.58	0.12	1.05%	11.46	11.59	84063	9694	4.33%
2025-06-06	11.53	11.46	-0.06	-0.52%	11.45	11.63	103225	11905	5.32%
2025-06-05	11.59	11.52	-0.08	-0.69%	11.49	11.60	82567	9524	4.25%
2025-06-04	11.56	11.60	0.02	0.17%	11.42	11.61	115423	13283	5.95%
2025-06-03	11.56	11.58	-0.02	-0.17%	11.52	11.68	109050	12646	5.62%
2025-05-30	11.75	11.60	-0.21	-1.78%	11.58	11.84	139640	16310	7.19%
2025-05-29	11.75	11.81	0.08	0.68%	11.71	11.90	162522	19186	8.37%
2025-05-28	11.89	11.73	-0.18	-1.51%	11.70	11.93	143602	16906	7.40%
2025-05-27	11.86	11.91	0.06	0.51%	11.65	11.94	203176	23981	10.47%
2025-05-26	11.58	11.85	0.27	2.33%	11.55	11.90	222000	26157	11.44%
2025-05-23	11.91	11.58	-0.39	-3.26%	11.54	11.91	253324	29608	13.05%
2025-05-22	11.73	11.97	0.04	0.34%	11.68	12.13	325472	38664	16.77%
2025-05-21	11.80	11.93	0.01	0.08%	11.72	12.11	375118	44753	19.32%
2025-05-20	12.62	11.92	-1.06	-8.17%	11.90	12.70	588565	71291	30.32%
2025-05-19	12.96	12.98	-0.04	-0.31%	12.67	13.58	641670	84118	33.06%
2025-05-16	13.45	13.02	-1.27	-8.89%	12.89	13.80	809168	107321	41.68%
2025-05-15	13.77	14.29	1.30	10.01%	13.63	14.29	1095021	154775	56.41%
2025-05-14	11.60	12.99	1.18	9.99%	11.58	12.99	793689	99906	40.89%
2025-05-13	11.47	11.81	0.69	6.21%	11.06	12.23	491579	56433	25.32%
2025-05-12	11.19	11.12	0.01	0.09%	10.94	11.23	163629	18089	8.43%
2025-05-09	11.20	11.11	-0.04	-0.36%	11.00	11.39	180485	20203	9.30%
2025-05-08	11.09	11.15	0.06	0.54%	10.99	11.23	165283	18400	8.51%
2025-05-07	11.26	11.09	-0.10	-0.89%	10.99	11.30	208141	23121	10.72%
2025-05-06	10.51	11.19	0.71	6.77%	10.48	11.34	392010	43322	20.19%
2025-04-30	10.89	10.48	-0.33	-3.05%	10.47	10.89	227889	24130	11.74%
2025-04-29	10.81	10.81	-0.09	-0.83%	10.72	10.98	182218	19727	9.39%
2025-04-28	10.69	10.90	0.19	1.77%	10.62	11.00	261166	28361	13.45%
2025-04-25	10.43	10.71	0.36	3.48%	10.39	10.85	239748	25460	12.35%
2025-04-24	10.57	10.35	-0.27	-2.54%	10.33	10.64	219522	22930	11.31%