锦江航运(601083)股票行情
锦江航运(601083)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.37 | 11.23 | -0.14 | -1.23% | 11.22 | 11.42 | 74477 | 8416.60 | 3.84% |
| 2025-12-11 | 11.34 | 11.37 | 0.01 | 0.09% | 11.24 | 11.39 | 70458 | 7980.19 | 3.63% |
| 2025-12-10 | 11.21 | 11.36 | 0.11 | 0.98% | 11.20 | 11.40 | 53499 | 6058.32 | 2.76% |
| 2025-12-09 | 11.32 | 11.25 | -0.09 | -0.79% | 11.24 | 11.38 | 44065 | 4980.01 | 2.27% |
| 2025-12-08 | 11.36 | 11.34 | -0.01 | -0.09% | 11.27 | 11.39 | 62693 | 7098.02 | 3.23% |
| 2025-12-05 | 11.29 | 11.35 | 0.01 | 0.09% | 11.23 | 11.36 | 49212 | 5559.63 | 2.54% |
| 2025-12-04 | 11.35 | 11.34 | 0.01 | 0.09% | 11.29 | 11.47 | 52582 | 5977.42 | 2.71% |
| 2025-12-03 | 11.26 | 11.33 | 0.07 | 0.62% | 11.23 | 11.34 | 40919 | 4624.40 | 2.11% |
| 2025-12-02 | 11.32 | 11.26 | -0.08 | -0.71% | 11.22 | 11.33 | 43175 | 4860.94 | 2.22% |
| 2025-12-01 | 11.24 | 11.34 | 0.13 | 1.16% | 11.20 | 11.36 | 78180 | 8841.72 | 4.03% |
| 2025-11-28 | 11.14 | 11.21 | 0.08 | 0.72% | 11.09 | 11.21 | 44273 | 4942.34 | 2.28% |
| 2025-11-27 | 11.13 | 11.13 | -0.01 | -0.09% | 11.08 | 11.20 | 40349 | 4496.34 | 2.08% |
| 2025-11-26 | 11.19 | 11.14 | -0.04 | -0.36% | 11.12 | 11.25 | 57715 | 6454.54 | 2.97% |
| 2025-11-25 | 11.12 | 11.18 | 0.07 | 0.63% | 11.06 | 11.27 | 67855 | 7596.47 | 3.50% |
| 2025-11-24 | 11.13 | 11.11 | 0.02 | 0.18% | 11.03 | 11.21 | 83535 | 9275.76 | 4.30% |
| 2025-11-21 | 11.43 | 11.09 | -0.37 | -3.23% | 11.07 | 11.47 | 105993 | 11923.85 | 5.46% |
| 2025-11-20 | 11.53 | 11.46 | -0.07 | -0.61% | 11.45 | 11.62 | 61436 | 7079.80 | 3.16% |
| 2025-11-19 | 11.66 | 11.53 | -0.10 | -0.86% | 11.47 | 11.68 | 89961 | 10403.63 | 4.63% |
| 2025-11-18 | 11.91 | 11.63 | -0.21 | -1.77% | 11.57 | 11.94 | 101806 | 11875.46 | 5.24% |
| 2025-11-17 | 12.31 | 12.04 | -0.38 | -3.06% | 12.04 | 12.36 | 149298 | 18120.95 | 7.69% |
| 2025-11-14 | 12.44 | 12.42 | -0.05 | -0.40% | 12.41 | 12.57 | 104634 | 13069.84 | 5.39% |
| 2025-11-13 | 12.52 | 12.47 | -0.07 | -0.56% | 12.45 | 12.59 | 84085 | 10498.72 | 4.33% |
| 2025-11-12 | 12.59 | 12.54 | -0.01 | -0.08% | 12.49 | 12.66 | 73245 | 9197.40 | 3.77% |
| 2025-11-11 | 12.62 | 12.55 | -0.09 | -0.71% | 12.54 | 12.65 | 78142 | 9832.67 | 4.03% |
| 2025-11-10 | 12.71 | 12.64 | -0.06 | -0.47% | 12.62 | 12.75 | 94876 | 12002.03 | 4.89% |
| 2025-11-07 | 12.67 | 12.70 | -0.01 | -0.08% | 12.63 | 12.84 | 103926 | 13224.85 | 5.35% |
| 2025-11-06 | 12.75 | 12.71 | -0.06 | -0.47% | 12.65 | 12.87 | 155736 | 19821.42 | 8.02% |
| 2025-11-05 | 12.80 | 12.77 | -0.02 | -0.16% | 12.69 | 12.88 | 162814 | 20788.62 | 8.39% |
| 2025-11-04 | 12.64 | 12.79 | 0.21 | 1.67% | 12.53 | 12.94 | 199487 | 25531.56 | 10.28% |
| 2025-11-03 | 12.56 | 12.58 | -0.02 | -0.16% | 12.38 | 12.68 | 145285 | 18160.79 | 7.48% |
| 2025-10-31 | 12.56 | 12.60 | 0.17 | 1.37% | 12.55 | 12.80 | 196285 | 24854.09 | 10.11% |
| 2025-10-30 | 12.37 | 12.43 | 0.06 | 0.49% | 12.35 | 12.58 | 146876 | 18324.53 | 7.57% |
| 2025-10-29 | 12.40 | 12.37 | -0.06 | -0.48% | 12.20 | 12.45 | 125059 | 15400.02 | 6.44% |
| 2025-10-28 | 12.46 | 12.43 | 0.04 | 0.32% | 12.36 | 12.55 | 136160 | 16945.39 | 7.01% |
| 2025-10-27 | 12.25 | 12.39 | 0.19 | 1.56% | 12.20 | 12.50 | 143808 | 17803.59 | 7.41% |
| 2025-10-24 | 12.28 | 12.20 | -0.09 | -0.73% | 12.16 | 12.37 | 95544 | 11678.91 | 4.92% |
| 2025-10-23 | 12.22 | 12.29 | 0.11 | 0.90% | 12.17 | 12.39 | 122425 | 15000.77 | 6.31% |
| 2025-10-22 | 12.31 | 12.18 | -0.22 | -1.77% | 12.16 | 12.42 | 150137 | 18402.71 | 7.73% |
| 2025-10-21 | 12.33 | 12.40 | 0.08 | 0.65% | 12.13 | 12.50 | 216621 | 26764.00 | 11.16% |
| 2025-10-20 | 12.08 | 12.32 | 0.24 | 1.99% | 11.91 | 12.39 | 223792 | 27195.48 | 11.53% |
| 2025-10-17 | 12.19 | 12.08 | -0.22 | -1.79% | 12.05 | 12.32 | 198623 | 24220.60 | 10.23% |
| 2025-10-16 | 11.88 | 12.30 | 0.41 | 3.45% | 11.85 | 12.40 | 322269 | 39513.21 | 16.60% |
| 2025-10-15 | 11.95 | 11.89 | 0.06 | 0.51% | 11.72 | 11.95 | 157469 | 18589.07 | 8.11% |
| 2025-10-14 | 11.52 | 11.83 | 0.34 | 2.96% | 11.52 | 12.00 | 176386 | 20728.96 | 9.09% |
| 2025-10-13 | 11.41 | 11.49 | -0.07 | -0.61% | 11.36 | 11.53 | 94929 | 10874.94 | 4.89% |
| 2025-10-10 | 11.45 | 11.56 | 0.10 | 0.87% | 11.40 | 11.61 | 80272 | 9263.04 | 4.14% |
| 2025-10-09 | 11.48 | 11.46 | -0.01 | -0.09% | 11.40 | 11.49 | 58213 | 6660.68 | 3.00% |
| 2025-09-30 | 11.55 | 11.47 | -0.05 | -0.43% | 11.45 | 11.56 | 43403 | 4985.19 | 2.24% |
| 2025-09-29 | 11.55 | 11.52 | -0.01 | -0.09% | 11.36 | 11.58 | 63631 | 7289.63 | 3.28% |
| 2025-09-26 | 11.49 | 11.53 | -0.04 | -0.35% | 11.48 | 11.63 | 45564 | 5261.66 | 2.35% |
| 2025-09-25 | 11.72 | 11.57 | -0.14 | -1.20% | 11.52 | 11.72 | 70639 | 8179.51 | 3.64% |
| 2025-09-24 | 11.55 | 11.71 | 0.06 | 0.52% | 11.52 | 11.78 | 74273 | 8665.93 | 3.83% |
| 2025-09-23 | 11.60 | 11.65 | 0.08 | 0.69% | 11.47 | 11.76 | 107150 | 12403.82 | 5.52% |
| 2025-09-22 | 11.74 | 11.57 | -0.17 | -1.45% | 11.53 | 11.76 | 60804 | 7058.00 | 3.13% |
| 2025-09-19 | 11.59 | 11.74 | 0.15 | 1.29% | 11.58 | 11.83 | 74071 | 8682.39 | 3.82% |
| 2025-09-18 | 11.83 | 11.59 | -0.27 | -2.28% | 11.53 | 11.87 | 105147 | 12303.17 | 5.42% |
| 2025-09-17 | 12.01 | 11.86 | -0.09 | -0.75% | 11.84 | 12.01 | 67457 | 8020.76 | 3.48% |
| 2025-09-16 | 11.85 | 11.95 | 0.10 | 0.84% | 11.83 | 11.96 | 54357 | 6468.53 | 2.80% |
| 2025-09-15 | 11.96 | 11.85 | -0.05 | -0.42% | 11.83 | 11.97 | 76694 | 9120.51 | 3.95% |
| 2025-09-12 | 11.96 | 11.90 | -0.05 | -0.42% | 11.88 | 12.04 | 63167 | 7542.90 | 3.25% |
| 2025-09-11 | 11.93 | 11.95 | 0.01 | 0.08% | 11.75 | 11.96 | 71074 | 8430.91 | 3.66% |
| 2025-09-10 | 11.90 | 11.94 | 0.04 | 0.34% | 11.86 | 11.98 | 69021 | 8226.27 | 3.56% |
| 2025-09-09 | 12.13 | 11.90 | -0.23 | -1.90% | 11.88 | 12.14 | 91058 | 10912.10 | 4.69% |
| 2025-09-08 | 11.85 | 12.13 | 0.28 | 2.36% | 11.81 | 12.30 | 162906 | 19724.69 | 8.39% |
| 2025-09-05 | 11.83 | 11.85 | 0.04 | 0.34% | 11.68 | 11.86 | 73124 | 8609.62 | 3.77% |
| 2025-09-04 | 11.76 | 11.81 | 0.03 | 0.25% | 11.69 | 11.89 | 84231 | 9948.46 | 4.34% |
| 2025-09-03 | 12.06 | 11.78 | -0.28 | -2.32% | 11.76 | 12.08 | 83484 | 9919.55 | 4.30% |
| 2025-09-02 | 12.19 | 12.06 | -0.10 | -0.82% | 11.94 | 12.25 | 116314 | 14024.56 | 5.99% |
| 2025-09-01 | 12.22 | 12.16 | -0.01 | -0.08% | 12.13 | 12.35 | 117299 | 14328.72 | 6.04% |
| 2025-08-29 | 12.45 | 12.17 | -0.30 | -2.41% | 12.15 | 12.46 | 167241 | 20500.05 | 8.62% |
| 2025-08-28 | 12.24 | 12.47 | 0.22 | 1.80% | 12.15 | 12.49 | 131920 | 16302.86 | 6.80% |
| 2025-08-27 | 12.49 | 12.25 | -0.26 | -2.08% | 12.24 | 12.53 | 113880 | 14134.79 | 5.87% |
| 2025-08-26 | 12.39 | 12.51 | 0.12 | 0.97% | 12.32 | 12.56 | 99725 | 12444.50 | 5.14% |
| 2025-08-25 | 12.32 | 12.39 | 0.10 | 0.81% | 12.29 | 12.45 | 119764 | 14827.77 | 6.17% |
| 2025-08-22 | 12.25 | 12.29 | -0.01 | -0.08% | 12.21 | 12.31 | 68997 | 8455.75 | 3.55% |
| 2025-08-21 | 12.33 | 12.30 | 0.01 | 0.08% | 12.25 | 12.35 | 74755 | 9194.84 | 3.85% |
| 2025-08-20 | 12.22 | 12.29 | 0.07 | 0.57% | 12.16 | 12.29 | 66509 | 8148.02 | 3.43% |
| 2025-08-19 | 12.35 | 12.22 | -0.13 | -1.05% | 12.22 | 12.38 | 84038 | 10316.75 | 4.33% |
| 2025-08-18 | 12.33 | 12.35 | 0.02 | 0.16% | 12.28 | 12.40 | 100027 | 12351.06 | 5.15% |
| 2025-08-15 | 12.20 | 12.33 | 0.05 | 0.41% | 12.20 | 12.35 | 65931 | 8110.30 | 3.40% |
上证大盘股票行情在线 K线走势图
锦江航运(601083)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
