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
2025-09-16	11.85	11.95	0.10	0.84%	11.83	11.96	54357	6468	2.80%
2025-09-15	11.96	11.85	-0.05	-0.42%	11.83	11.97	76694	9120	3.95%
2025-09-12	11.96	11.90	-0.05	-0.42%	11.88	12.04	63167	7542	3.25%
2025-09-11	11.93	11.95	0.01	0.08%	11.75	11.96	71074	8430	3.66%
2025-09-10	11.90	11.94	0.04	0.34%	11.86	11.98	69021	8226	3.56%
2025-09-09	12.13	11.90	-0.23	-1.90%	11.88	12.14	91058	10912	4.69%
2025-09-08	11.85	12.13	0.28	2.36%	11.81	12.30	162906	19724	8.39%
2025-09-05	11.83	11.85	0.04	0.34%	11.68	11.86	73124	8609	3.77%
2025-09-04	11.76	11.81	0.03	0.25%	11.69	11.89	84231	9948	4.34%
2025-09-03	12.06	11.78	-0.28	-2.32%	11.76	12.08	83484	9919	4.30%
2025-09-02	12.19	12.06	-0.10	-0.82%	11.94	12.25	116314	14024	5.99%
2025-09-01	12.22	12.16	-0.01	-0.08%	12.13	12.35	117299	14328	6.04%
2025-08-29	12.45	12.17	-0.30	-2.41%	12.15	12.46	167241	20500	8.62%
2025-08-28	12.24	12.47	0.22	1.80%	12.15	12.49	131920	16302	6.80%
2025-08-27	12.49	12.25	-0.26	-2.08%	12.24	12.53	113880	14134	5.87%
2025-08-26	12.39	12.51	0.12	0.97%	12.32	12.56	99725	12444	5.14%
2025-08-25	12.32	12.39	0.10	0.81%	12.29	12.45	119764	14827	6.17%
2025-08-22	12.25	12.29	-0.01	-0.08%	12.21	12.31	68997	8455	3.55%
2025-08-21	12.33	12.30	0.01	0.08%	12.25	12.35	74755	9194	3.85%
2025-08-20	12.22	12.29	0.07	0.57%	12.16	12.29	66509	8148	3.43%
2025-08-19	12.35	12.22	-0.13	-1.05%	12.22	12.38	84038	10316	4.33%
2025-08-18	12.33	12.35	0.02	0.16%	12.28	12.40	100027	12351	5.15%
2025-08-15	12.20	12.33	0.05	0.41%	12.20	12.35	65931	8110	3.40%
2025-08-14	12.48	12.28	-0.15	-1.21%	12.25	12.50	103736	12804	5.34%
2025-08-13	12.49	12.43	-0.07	-0.56%	12.32	12.55	125024	15513	6.44%
2025-08-12	12.36	12.50	0.19	1.54%	12.32	12.66	190622	23827	9.82%
2025-08-11	12.20	12.31	0.13	1.07%	12.14	12.32	91345	11203	4.71%
2025-08-08	12.08	12.18	0.07	0.58%	12.07	12.22	73434	8925	3.78%
2025-08-07	12.16	12.11	-0.02	-0.16%	12.07	12.16	63884	7727	3.29%
2025-08-06	12.08	12.13	0.03	0.25%	12.01	12.14	74940	9056	3.86%
2025-08-05	12.08	12.10	0.02	0.17%	12.05	12.14	56904	6875	2.93%
2025-08-04	11.90	12.08	0.12	1.00%	11.81	12.10	72823	8740	3.75%
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%