当前位置: 爱股网 > 股票行情 > 锦江航运(601083)股票行情

锦江航运(601083)股票行情

锦江航运(601083)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.03	12.13	0.12	1.00%	11.99	12.30	87247	10612.20	4.49%
2026-03-25	11.95	12.01	0.16	1.35%	11.78	12.10	87061	10442.32	4.48%
2026-03-24	11.56	11.85	0.45	3.95%	11.44	11.90	125572	14677.59	6.47%
2026-03-23	11.84	11.40	-0.50	-4.20%	11.31	11.84	143447	16614.93	7.39%
2026-03-20	12.14	11.90	-0.17	-1.41%	11.90	12.24	124021	14951.34	6.39%
2026-03-19	12.29	12.07	-0.34	-2.74%	12.02	12.34	116747	14193.52	6.01%
2026-03-18	12.25	12.41	0.12	0.98%	12.14	12.49	149602	18460.87	7.71%
2026-03-17	12.19	12.29	0.02	0.16%	12.17	12.40	159847	19652.04	8.23%
2026-03-16	12.12	12.27	0.19	1.57%	12.05	12.29	133443	16248.79	6.87%
2026-03-13	12.05	12.08	-0.02	-0.17%	12.01	12.26	116591	14144.67	6.01%
2026-03-12	12.10	12.10	0.07	0.58%	11.98	12.16	120051	14502.28	6.18%
2026-03-11	12.13	12.03	-0.10	-0.82%	11.88	12.18	131061	15709.38	6.75%
2026-03-10	12.00	12.13	0.04	0.33%	12.00	12.33	176360	21468.45	9.09%
2026-03-09	12.36	12.09	-0.26	-2.11%	12.01	12.67	242963	29673.67	12.52%
2026-03-06	12.20	12.35	0.10	0.82%	11.96	12.44	186831	22852.17	9.62%
2026-03-05	12.40	12.25	-0.31	-2.47%	12.13	12.47	323780	39795.43	16.68%
2026-03-04	13.80	12.56	-1.17	-8.52%	12.36	13.81	571801	72050.90	29.46%
2026-03-03	12.48	13.73	1.25	10.02%	12.48	13.73	598371	79446.62	30.82%
2026-03-02	12.99	12.48	-0.05	-0.40%	12.39	12.99	254569	31996.06	13.11%
2026-02-27	12.23	12.53	0.30	2.45%	12.23	12.61	151329	18918.55	7.80%
2026-02-26	12.06	12.23	0.16	1.33%	12.06	12.32	114795	14026.77	5.91%
2026-02-25	11.97	12.07	0.13	1.09%	11.91	12.20	140875	17077.83	7.26%
2026-02-24	11.68	11.94	0.46	4.01%	11.68	11.99	172625	20540.43	8.89%
2026-02-13	12.10	11.48	-0.50	-4.17%	11.48	12.17	184509	21563.42	9.50%
2026-02-12	11.82	11.98	0.14	1.18%	11.82	12.08	83843	10038.28	4.32%
2026-02-11	11.82	11.84	0.06	0.51%	11.79	11.90	56838	6743.70	2.93%
2026-02-10	11.85	11.78	-0.04	-0.34%	11.72	11.85	51152	6022.69	2.64%
2026-02-09	11.90	11.82	0.00	0.00%	11.80	11.92	58550	6935.70	3.02%
2026-02-06	11.81	11.82	-0.04	-0.34%	11.77	11.92	53190	6303.58	2.74%
2026-02-05	11.84	11.86	-0.01	-0.08%	11.75	11.93	61881	7329.09	3.19%
2026-02-04	11.63	11.87	0.22	1.89%	11.61	11.90	80232	9477.59	4.13%
2026-02-03	11.74	11.65	0.05	0.43%	11.55	11.80	76938	8963.50	3.96%
2026-02-02	11.94	11.60	-0.39	-3.25%	11.60	11.95	128376	15086.09	6.61%
2026-01-30	11.87	11.99	0.07	0.59%	11.81	12.02	70005	8360.08	3.61%
2026-01-29	11.83	11.92	0.09	0.76%	11.80	11.97	74496	8845.12	3.84%
2026-01-28	11.86	11.83	-0.01	-0.08%	11.81	11.94	54857	6511.21	2.83%
2026-01-27	11.91	11.84	-0.09	-0.75%	11.79	11.98	70050	8304.99	3.61%
2026-01-26	11.94	11.93	0.04	0.34%	11.70	11.97	102899	12215.64	5.30%
2026-01-23	11.99	11.89	-0.07	-0.59%	11.87	12.03	66324	7911.08	3.42%
2026-01-22	11.88	11.96	0.07	0.59%	11.86	11.99	58888	7038.53	3.03%
2026-01-21	11.91	11.89	-0.06	-0.50%	11.86	11.98	70007	8336.29	3.61%
2026-01-20	11.85	11.95	0.12	1.01%	11.79	11.96	76156	9060.99	3.92%
2026-01-19	11.74	11.83	0.17	1.46%	11.68	11.84	70951	8362.88	3.66%
2026-01-16	11.66	11.66	0.02	0.17%	11.57	11.71	65268	7596.75	3.36%
2026-01-15	11.52	11.64	0.13	1.13%	11.47	11.71	65727	7648.30	3.39%
2026-01-14	11.54	11.51	-0.08	-0.69%	11.40	11.71	99076	11472.93	5.10%
2026-01-13	11.52	11.59	0.06	0.52%	11.49	11.67	98161	11391.79	5.06%
2026-01-12	11.43	11.53	0.10	0.87%	11.38	11.53	76072	8718.31	3.92%
2026-01-09	11.40	11.43	0.06	0.53%	11.34	11.47	52091	5947.67	2.68%
2026-01-08	11.42	11.37	-0.04	-0.35%	11.36	11.48	62200	7087.91	3.20%
2026-01-07	11.45	11.41	-0.02	-0.17%	11.39	11.52	71825	8221.74	3.70%
2026-01-06	11.16	11.43	0.26	2.33%	11.16	11.43	108856	12357.18	5.61%
2026-01-05	11.17	11.17	0.01	0.09%	11.10	11.21	77381	8621.38	3.99%
2025-12-31	11.16	11.16	-0.02	-0.18%	11.14	11.23	38498	4301.83	1.98%
2025-12-30	11.19	11.18	-0.03	-0.27%	11.12	11.27	57295	6406.42	2.95%
2025-12-29	11.48	11.21	-0.24	-2.10%	11.20	11.49	79549	8991.14	4.10%
2025-12-26	11.56	11.45	-0.08	-0.69%	11.43	11.56	54786	6286.24	2.82%
2025-12-25	11.49	11.53	0.04	0.35%	11.49	11.63	57283	6608.85	2.95%
2025-12-24	11.47	11.49	-0.02	-0.17%	11.45	11.53	51676	5937.12	2.66%
2025-12-23	11.59	11.51	-0.08	-0.69%	11.46	11.67	61568	7115.06	3.17%
2025-12-22	11.58	11.59	0.01	0.09%	11.48	11.67	69215	8024.15	3.57%
2025-12-19	11.32	11.58	0.26	2.30%	11.30	11.58	88645	10165.72	4.57%
2025-12-18	11.27	11.32	0.00	0.00%	11.24	11.46	81094	9219.92	4.18%
2025-12-17	11.26	11.32	0.02	0.18%	11.22	11.34	52846	5956.68	2.72%
2025-12-16	11.35	11.30	-0.06	-0.53%	11.24	11.38	47956	5414.77	2.47%
2025-12-15	11.21	11.36	0.13	1.16%	11.19	11.39	54312	6152.98	2.80%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58