当前位置: 爱股网 > 股票行情 > 锦江在线(600650)股票行情

锦江在线(600650)股票行情

锦江在线(600650)

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
2026-03-25	12.96	13.23	0.26	2.00%	12.96	13.24	29399	3863.14	0.75%
2026-03-24	12.85	12.97	0.37	2.94%	12.70	13.01	42381	5460.40	1.09%
2026-03-23	13.09	12.60	-0.78	-5.83%	12.56	13.20	60300	7776.06	1.54%
2026-03-20	14.08	13.38	-0.67	-4.77%	13.38	14.18	54570	7467.63	1.40%
2026-03-19	14.31	14.05	-0.39	-2.70%	14.03	14.42	32361	4596.23	0.83%
2026-03-18	14.33	14.44	0.11	0.77%	14.22	14.45	21594	3091.41	0.55%
2026-03-17	14.55	14.33	-0.19	-1.31%	14.33	14.65	29811	4325.57	0.76%
2026-03-16	14.42	14.52	0.02	0.14%	14.36	14.52	21864	3161.78	0.56%
2026-03-13	14.21	14.50	0.15	1.05%	14.21	14.69	40939	5938.03	1.05%
2026-03-12	14.52	14.35	-0.17	-1.17%	14.29	14.52	29423	4232.30	0.75%
2026-03-11	14.60	14.52	-0.08	-0.55%	14.45	14.60	26846	3893.93	0.69%
2026-03-10	14.35	14.60	0.30	2.10%	14.35	14.62	35715	5189.32	0.91%
2026-03-09	14.40	14.30	-0.21	-1.45%	14.12	14.40	34645	4927.67	0.89%
2026-03-06	14.44	14.51	0.18	1.26%	14.30	14.53	26357	3809.12	0.67%
2026-03-05	14.39	14.33	0.15	1.06%	14.29	14.50	29637	4259.01	0.76%
2026-03-04	14.37	14.18	-0.20	-1.39%	14.13	14.43	40243	5736.77	1.03%
2026-03-03	14.69	14.38	-0.36	-2.44%	14.34	14.92	54838	8000.65	1.40%
2026-03-02	15.08	14.74	-0.60	-3.91%	14.68	15.14	72781	10836.44	1.86%
2026-02-27	15.30	15.34	0.01	0.07%	15.11	15.37	48909	7451.07	1.25%
2026-02-26	15.54	15.33	-0.28	-1.79%	15.32	15.55	50092	7717.04	1.28%
2026-02-25	15.45	15.61	0.10	0.64%	15.41	15.67	52531	8174.53	1.35%
2026-02-24	15.70	15.51	0.13	0.85%	15.40	15.79	51339	8008.17	1.31%
2026-02-13	15.28	15.38	0.09	0.59%	15.26	15.66	47202	7315.53	1.21%
2026-02-12	15.42	15.29	-0.22	-1.42%	15.25	15.49	47432	7278.67	1.21%
2026-02-11	15.72	15.51	-0.21	-1.34%	15.51	15.85	60255	9429.07	1.54%
2026-02-10	15.46	15.72	0.24	1.55%	15.37	15.90	74965	11747.23	1.92%
2026-02-09	15.30	15.48	0.31	2.04%	15.23	15.52	52072	8022.94	1.33%
2026-02-06	15.15	15.17	-0.08	-0.52%	14.98	15.33	46056	6974.03	1.18%
2026-02-05	15.18	15.25	-0.01	-0.07%	15.12	15.35	34778	5297.85	0.89%
2026-02-04	15.39	15.26	-0.23	-1.48%	15.10	15.43	68932	10501.42	1.76%
2026-02-03	15.63	15.49	0.00	0.00%	15.33	15.64	59228	9156.36	1.52%
2026-02-02	15.60	15.49	-0.18	-1.15%	15.49	15.82	56464	8835.06	1.45%
2026-01-30	15.64	15.67	-0.07	-0.44%	15.16	15.75	97098	15039.14	2.49%
2026-01-29	15.65	15.74	-0.15	-0.94%	15.63	15.87	69220	10875.56	1.77%
2026-01-28	15.71	15.89	0.03	0.19%	15.63	16.17	91361	14497.64	2.34%
2026-01-27	16.38	15.86	-0.36	-2.22%	15.56	16.38	118643	18755.23	3.04%
2026-01-26	16.70	16.22	-0.81	-4.76%	16.09	16.82	186527	30495.00	4.78%
2026-01-23	16.25	17.03	0.92	5.71%	16.17	17.10	272444	45507.89	6.98%
2026-01-22	16.48	16.11	-0.19	-1.17%	16.06	16.48	92061	14901.58	2.36%
2026-01-21	15.92	16.30	0.30	1.88%	15.78	16.43	134723	21789.45	3.45%
2026-01-20	16.15	16.00	-0.21	-1.30%	15.89	16.39	137400	22145.83	3.52%
2026-01-19	16.09	16.21	-0.22	-1.34%	16.08	16.48	139989	22690.04	3.58%
2026-01-16	16.88	16.43	-0.69	-4.03%	16.40	17.12	354100	59074.16	9.07%
2026-01-15	17.09	17.12	0.71	4.33%	17.06	18.05	522273	91926.62	13.37%
2026-01-14	16.25	16.41	0.01	0.06%	16.00	16.58	212144	34606.32	5.43%
2026-01-13	16.10	16.40	0.39	2.44%	15.79	16.67	324821	53252.30	8.32%
2026-01-12	15.98	16.01	0.12	0.76%	15.86	16.08	122549	19588.49	3.14%
2026-01-09	16.00	15.89	-0.10	-0.63%	15.75	16.02	118751	18863.48	3.04%
2026-01-08	15.88	15.99	-0.04	-0.25%	15.83	16.18	120450	19240.39	3.08%
2026-01-07	16.22	16.03	-0.56	-3.38%	15.96	16.31	199662	32121.10	5.11%
2026-01-06	15.60	16.59	1.12	7.24%	15.52	16.95	367485	60092.66	9.41%
2026-01-05	15.33	15.47	0.27	1.78%	15.05	15.68	125667	19356.71	3.22%
2025-12-31	14.90	15.20	0.30	2.01%	14.81	15.20	85681	12903.41	2.19%
2025-12-30	15.26	14.90	-0.44	-2.87%	14.86	15.33	102972	15501.90	2.64%
2025-12-29	15.66	15.34	-0.41	-2.60%	15.21	15.70	114445	17592.04	2.93%
2025-12-26	15.61	15.75	0.08	0.51%	15.42	15.87	140906	22054.45	3.61%
2025-12-25	15.58	15.67	0.03	0.19%	15.40	15.73	103712	16142.78	2.66%
2025-12-24	15.82	15.64	0.06	0.39%	15.51	16.02	137068	21536.34	3.51%
2025-12-23	16.07	15.58	-0.50	-3.11%	15.52	16.22	188122	29618.43	4.82%
2025-12-22	16.10	16.08	0.14	0.88%	16.00	16.67	281944	45836.62	7.22%
2025-12-19	15.27	15.94	0.75	4.94%	15.15	16.35	292299	46480.95	7.48%
2025-12-18	15.01	15.19	-0.27	-1.75%	14.70	15.67	219068	33492.65	5.61%
2025-12-17	16.52	15.46	-0.52	-3.25%	15.36	16.98	397278	63734.46	10.17%
2025-12-16	15.60	15.98	1.45	9.98%	15.27	15.98	225082	35773.50	5.76%
2025-12-15	14.45	14.53	-0.20	-1.36%	14.41	14.71	59644	8669.37	1.53%
2025-12-12	14.97	14.73	-0.37	-2.45%	14.57	15.10	84730	12494.43	2.17%
2025-12-11	15.00	15.10	0.02	0.13%	14.89	15.21	93232	14029.66	2.39%
2025-12-10	15.30	15.08	-0.27	-1.76%	14.90	15.34	112672	16988.22	2.88%
2025-12-09	15.40	15.35	-0.21	-1.35%	15.33	15.88	150466	23351.55	3.85%
2025-12-08	15.40	15.56	-0.12	-0.77%	15.25	15.67	230153	35519.47	5.89%
2025-12-05	14.41	15.68	1.43	10.04%	14.41	15.68	231617	35393.85	5.93%
2025-12-04	14.20	14.25	0.00	0.00%	14.12	14.40	22979	3276.85	0.59%
2025-12-03	14.30	14.25	-0.24	-1.66%	14.16	14.45	38331	5455.83	0.98%
2025-12-02	14.30	14.49	0.28	1.97%	14.25	14.80	69726	10135.22	1.79%
2025-12-01	14.14	14.21	-0.02	-0.14%	14.14	14.30	23561	3354.97	0.60%
2025-11-28	14.04	14.23	0.12	0.85%	14.04	14.24	19006	2691.72	0.49%
2025-11-27	14.20	14.11	-0.15	-1.05%	14.09	14.30	27646	3916.74	0.71%
2025-11-26	14.50	14.26	0.03	0.21%	14.21	14.79	51337	7436.97	1.31%
2025-11-25	14.28	14.23	0.07	0.49%	14.20	14.43	33529	4804.05	0.86%
2025-11-24	14.00	14.16	0.18	1.29%	13.94	14.20	35191	4961.71	0.90%

上证大盘股票行情在线 K线走势图

锦江在线(600650)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24