锦江在线(600650)股票行情
锦江在线(600650)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 |
|---|
| 2025-08-01 | 16.50 | 16.30 | -0.20 | -1.21% | 16.23 | 16.60 | 149125 | 24389.10 | 3.82% |
| 2025-07-31 | 16.53 | 16.50 | -0.16 | -0.96% | 16.45 | 16.72 | 156433 | 25886.30 | 4.01% |
| 2025-07-30 | 17.00 | 16.66 | -0.58 | -3.36% | 16.57 | 17.00 | 221052 | 36990.22 | 5.66% |
| 2025-07-29 | 16.80 | 17.24 | 0.23 | 1.35% | 16.71 | 17.33 | 355107 | 60534.54 | 9.09% |
| 2025-07-28 | 18.50 | 17.01 | -1.84 | -9.76% | 17.00 | 18.50 | 507892 | 87493.46 | 13.00% |
| 2025-07-25 | 20.48 | 18.85 | -1.20 | -5.99% | 18.06 | 20.48 | 565416 | 105759.34 | 14.48% |
| 2025-07-24 | 19.63 | 20.05 | 0.29 | 1.47% | 19.58 | 20.50 | 397238 | 79250.85 | 10.17% |
| 2025-07-23 | 18.93 | 19.76 | 0.96 | 5.11% | 18.90 | 20.68 | 613688 | 124344.27 | 15.71% |
| 2025-07-22 | 17.91 | 18.80 | 0.71 | 3.92% | 17.78 | 19.25 | 403611 | 75480.20 | 10.33% |
| 2025-07-21 | 18.45 | 18.09 | 0.17 | 0.95% | 17.78 | 19.26 | 398833 | 73069.15 | 10.21% |
| 2025-07-18 | 17.21 | 17.92 | 0.57 | 3.29% | 16.90 | 17.98 | 353054 | 61546.12 | 9.04% |
| 2025-07-17 | 16.80 | 17.35 | 0.78 | 4.71% | 16.52 | 17.56 | 389385 | 67131.44 | 9.97% |
| 2025-07-16 | 16.09 | 16.57 | 0.49 | 3.05% | 16.00 | 17.20 | 348106 | 57954.05 | 8.91% |
| 2025-07-15 | 16.00 | 16.08 | -0.12 | -0.74% | 15.68 | 16.70 | 250076 | 40309.66 | 6.40% |
| 2025-07-14 | 15.55 | 16.20 | 0.57 | 3.65% | 15.53 | 16.63 | 283366 | 45774.42 | 7.26% |
| 2025-07-11 | 15.50 | 15.63 | 0.04 | 0.26% | 15.30 | 15.68 | 149855 | 23249.85 | 3.84% |
| 2025-07-10 | 15.28 | 15.59 | 0.32 | 2.10% | 15.12 | 15.75 | 163824 | 25421.81 | 4.19% |
| 2025-07-09 | 15.45 | 15.27 | -0.12 | -0.78% | 15.24 | 15.52 | 81703 | 12556.56 | 2.09% |
| 2025-07-08 | 15.20 | 15.39 | 0.13 | 0.85% | 15.16 | 15.42 | 70874 | 10874.93 | 1.81% |
| 2025-07-07 | 15.12 | 15.26 | -0.03 | -0.20% | 15.01 | 15.30 | 65552 | 9962.22 | 1.68% |
| 2025-07-04 | 15.60 | 15.29 | -0.18 | -1.16% | 15.28 | 15.64 | 124302 | 19196.81 | 3.18% |
| 2025-07-03 | 15.45 | 15.47 | 0.10 | 0.65% | 15.39 | 15.62 | 97653 | 15117.26 | 2.50% |
| 2025-07-02 | 15.45 | 15.37 | -0.09 | -0.58% | 15.28 | 15.65 | 128496 | 19861.63 | 3.29% |
| 2025-07-01 | 15.50 | 15.46 | -0.12 | -0.77% | 15.27 | 15.51 | 125349 | 19323.07 | 3.21% |
| 2025-06-30 | 15.47 | 15.58 | 0.12 | 0.78% | 15.42 | 15.58 | 124407 | 19298.80 | 3.19% |
| 2025-06-27 | 15.46 | 15.46 | -0.05 | -0.32% | 15.41 | 15.67 | 167807 | 26088.94 | 4.30% |
| 2025-06-26 | 15.71 | 15.51 | -0.89 | -5.43% | 15.46 | 15.93 | 355642 | 55588.10 | 9.11% |
| 2025-06-25 | 17.50 | 16.40 | -0.21 | -1.26% | 16.01 | 17.50 | 572079 | 95502.17 | 14.65% |
| 2025-06-24 | 16.61 | 16.61 | 1.51 | 10.00% | 16.61 | 16.61 | 89032 | 14788.13 | 2.28% |
| 2025-06-23 | 15.07 | 15.10 | 0.11 | 0.73% | 14.71 | 15.18 | 159724 | 23804.82 | 4.09% |
| 2025-06-20 | 15.22 | 14.99 | -0.26 | -1.70% | 14.93 | 15.34 | 120512 | 18184.68 | 3.09% |
| 2025-06-19 | 15.95 | 15.25 | -0.73 | -4.57% | 15.20 | 16.27 | 214731 | 33599.90 | 5.50% |
| 2025-06-18 | 16.16 | 15.98 | -0.56 | -3.39% | 15.80 | 16.37 | 199423 | 31989.20 | 5.11% |
| 2025-06-17 | 16.31 | 16.54 | 0.42 | 2.61% | 16.18 | 16.89 | 373873 | 61517.78 | 9.57% |
| 2025-06-16 | 15.50 | 16.12 | 0.61 | 3.93% | 15.50 | 17.06 | 489467 | 80668.38 | 12.53% |
| 2025-06-13 | 16.49 | 15.51 | -0.91 | -5.54% | 15.30 | 16.96 | 317681 | 50362.24 | 8.13% |
| 2025-06-12 | 16.21 | 16.42 | -0.20 | -1.20% | 16.10 | 17.39 | 337955 | 56128.99 | 8.65% |
| 2025-06-11 | 16.30 | 16.62 | 0.63 | 3.94% | 16.00 | 16.88 | 341952 | 56301.44 | 8.76% |
| 2025-06-10 | 15.70 | 15.99 | 0.25 | 1.59% | 15.54 | 16.65 | 340323 | 54745.93 | 8.71% |
| 2025-06-09 | 15.68 | 15.74 | -0.17 | -1.07% | 15.23 | 15.80 | 269704 | 41990.50 | 6.91% |
| 2025-06-06 | 17.61 | 15.91 | -1.77 | -10.01% | 15.91 | 17.70 | 385790 | 62811.29 | 9.88% |
| 2025-06-05 | 18.23 | 17.68 | -0.13 | -0.73% | 17.10 | 18.30 | 396054 | 70356.06 | 10.14% |
| 2025-06-04 | 17.50 | 17.81 | -0.39 | -2.14% | 17.34 | 18.12 | 319189 | 56515.82 | 8.17% |
| 2025-06-03 | 17.61 | 18.20 | 0.40 | 2.25% | 17.61 | 19.57 | 500689 | 93320.30 | 12.82% |
| 2025-05-30 | 18.10 | 17.80 | 0.55 | 3.19% | 17.60 | 18.98 | 722387 | 133191.66 | 18.50% |
| 2025-05-29 | 15.78 | 17.25 | 1.57 | 10.01% | 15.78 | 17.25 | 505610 | 84488.09 | 12.95% |
| 2025-05-28 | 16.11 | 15.68 | 0.35 | 2.28% | 15.45 | 16.69 | 409436 | 65421.79 | 10.48% |
| 2025-05-27 | 15.68 | 15.33 | -0.35 | -2.23% | 15.23 | 15.99 | 409867 | 63548.78 | 10.49% |
| 2025-05-26 | 14.08 | 15.68 | 1.43 | 10.04% | 13.99 | 15.68 | 348894 | 53280.95 | 8.93% |
| 2025-05-23 | 14.58 | 14.25 | -0.69 | -4.62% | 14.22 | 14.58 | 197103 | 28305.51 | 5.05% |
| 2025-05-22 | 14.10 | 14.94 | 0.61 | 4.26% | 14.08 | 15.11 | 318618 | 47038.30 | 8.16% |
| 2025-05-21 | 13.80 | 14.33 | 0.59 | 4.29% | 13.72 | 15.11 | 221990 | 32192.10 | 5.68% |
| 2025-05-20 | 13.83 | 13.74 | -0.08 | -0.58% | 13.72 | 13.88 | 49650 | 6838.05 | 1.27% |
| 2025-05-19 | 13.81 | 13.82 | 0.03 | 0.22% | 13.76 | 14.03 | 47904 | 6638.19 | 1.23% |
| 2025-05-16 | 13.86 | 13.79 | -0.12 | -0.86% | 13.70 | 13.96 | 66023 | 9114.07 | 1.69% |
| 2025-05-15 | 14.20 | 13.91 | -0.28 | -1.97% | 13.90 | 14.49 | 105240 | 14858.37 | 2.69% |
| 2025-05-14 | 13.70 | 14.19 | 0.30 | 2.16% | 13.62 | 14.29 | 173866 | 24319.75 | 4.45% |
| 2025-05-13 | 13.96 | 13.89 | 0.11 | 0.80% | 13.84 | 14.25 | 127503 | 17886.55 | 3.26% |
| 2025-05-12 | 13.68 | 13.78 | 0.11 | 0.80% | 13.62 | 13.89 | 73351 | 10090.54 | 1.88% |
| 2025-05-09 | 13.96 | 13.67 | -0.23 | -1.65% | 13.62 | 14.00 | 97573 | 13392.45 | 2.50% |
| 2025-05-08 | 13.96 | 13.90 | -0.51 | -3.54% | 13.81 | 14.09 | 231268 | 32204.07 | 5.92% |
| 2025-05-07 | 13.74 | 14.41 | 1.02 | 7.62% | 13.52 | 14.73 | 298606 | 42922.13 | 7.65% |
| 2025-05-06 | 12.99 | 13.39 | 0.45 | 3.48% | 12.99 | 13.88 | 100635 | 13485.37 | 2.58% |
| 2025-04-30 | 12.92 | 12.94 | -0.24 | -1.82% | 12.85 | 13.09 | 67762 | 8788.60 | 1.73% |
| 2025-04-29 | 13.05 | 13.18 | 0.13 | 1.00% | 13.05 | 13.46 | 51214 | 6809.00 | 1.31% |
| 2025-04-28 | 13.31 | 13.05 | -0.45 | -3.33% | 13.05 | 13.35 | 68049 | 8957.83 | 1.74% |
| 2025-04-25 | 13.62 | 13.50 | 0.15 | 1.12% | 13.48 | 13.88 | 101185 | 13839.77 | 2.59% |
| 2025-04-24 | 13.55 | 13.35 | -0.20 | -1.48% | 13.19 | 13.65 | 55110 | 7375.56 | 1.41% |
| 2025-04-23 | 13.56 | 13.55 | 0.07 | 0.52% | 13.41 | 13.61 | 55532 | 7504.30 | 1.42% |
| 2025-04-22 | 13.40 | 13.48 | 0.08 | 0.60% | 13.39 | 13.66 | 67936 | 9205.22 | 1.74% |
| 2025-04-21 | 13.06 | 13.40 | 0.27 | 2.06% | 13.01 | 13.47 | 58350 | 7705.47 | 1.49% |
| 2025-04-18 | 13.20 | 13.13 | -0.04 | -0.30% | 13.03 | 13.68 | 76912 | 10265.22 | 1.97% |
| 2025-04-17 | 13.13 | 13.17 | 0.00 | 0.00% | 13.05 | 13.29 | 32482 | 4287.78 | 0.83% |
| 2025-04-16 | 13.21 | 13.17 | -0.03 | -0.23% | 12.94 | 13.30 | 44401 | 5840.03 | 1.14% |
| 2025-04-15 | 13.46 | 13.20 | -0.21 | -1.57% | 13.16 | 13.47 | 36302 | 4810.78 | 0.93% |
| 2025-04-14 | 13.27 | 13.41 | 0.14 | 1.06% | 13.27 | 13.52 | 57979 | 7763.47 | 1.48% |
| 2025-04-11 | 12.95 | 13.27 | 0.26 | 2.00% | 12.95 | 13.38 | 72017 | 9524.58 | 1.84% |
| 2025-04-10 | 13.05 | 13.01 | 0.11 | 0.85% | 12.91 | 13.26 | 83289 | 10935.38 | 2.13% |
| 2025-04-09 | 12.16 | 12.90 | 0.54 | 4.37% | 11.50 | 13.02 | 107962 | 13360.17 | 2.76% |
| 2025-04-08 | 12.31 | 12.36 | -0.10 | -0.80% | 11.98 | 12.59 | 75368 | 9227.05 | 1.93% |
上证大盘股票行情在线 K线走势图
