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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 13.13 | 12.46 | -1.38 | -9.97% | 12.46 | 13.13 | 56109 | 7067.47 | 1.44% |
| 2025-04-03 | 13.80 | 13.84 | -0.06 | -0.43% | 13.71 | 13.94 | 31083 | 4308.91 | 0.80% |
| 2025-04-02 | 13.84 | 13.90 | 0.04 | 0.29% | 13.76 | 13.98 | 27704 | 3843.78 | 0.71% |
| 2025-04-01 | 13.88 | 13.86 | -0.02 | -0.14% | 13.85 | 14.00 | 38844 | 5408.33 | 0.99% |
| 2025-03-31 | 13.80 | 13.88 | 0.02 | 0.14% | 13.69 | 13.95 | 43246 | 5972.08 | 1.11% |
| 2025-03-28 | 14.17 | 13.86 | -0.14 | -1.00% | 13.86 | 14.18 | 44382 | 6197.23 | 1.14% |
| 2025-03-27 | 14.20 | 14.00 | -0.35 | -2.44% | 13.93 | 14.28 | 60883 | 8568.84 | 1.56% |
| 2025-03-26 | 13.88 | 14.35 | 0.47 | 3.39% | 13.88 | 14.54 | 94995 | 13529.84 | 2.43% |
| 2025-03-25 | 14.07 | 13.88 | -0.19 | -1.35% | 13.83 | 14.07 | 50258 | 6990.74 | 1.29% |
| 2025-03-24 | 14.55 | 14.07 | -0.49 | -3.37% | 13.79 | 14.59 | 102724 | 14467.29 | 2.63% |
| 2025-03-21 | 14.85 | 14.56 | -0.49 | -3.26% | 14.56 | 14.96 | 81645 | 12002.21 | 2.09% |
| 2025-03-20 | 15.41 | 15.05 | -0.30 | -1.95% | 15.01 | 15.51 | 88956 | 13526.72 | 2.28% |
| 2025-03-19 | 15.18 | 15.35 | 0.17 | 1.12% | 15.03 | 15.50 | 109660 | 16807.01 | 2.81% |
| 2025-03-18 | 15.40 | 15.18 | -0.05 | -0.33% | 15.11 | 15.48 | 85058 | 12969.17 | 2.18% |
| 2025-03-17 | 14.94 | 15.23 | 0.38 | 2.56% | 14.84 | 15.40 | 124427 | 18820.77 | 3.19% |
| 2025-03-14 | 14.55 | 14.85 | 0.25 | 1.71% | 14.52 | 14.95 | 71512 | 10565.02 | 1.83% |
| 2025-03-13 | 14.88 | 14.60 | -0.22 | -1.48% | 14.40 | 14.97 | 82407 | 12069.11 | 2.11% |
| 2025-03-12 | 14.81 | 14.82 | 0.04 | 0.27% | 14.78 | 15.00 | 74283 | 11070.29 | 1.90% |
| 2025-03-11 | 14.60 | 14.78 | -0.05 | -0.34% | 14.58 | 14.88 | 59246 | 8725.20 | 1.52% |
| 2025-03-10 | 14.70 | 14.83 | 0.18 | 1.23% | 14.55 | 14.86 | 62509 | 9197.77 | 1.60% |
| 2025-03-07 | 15.15 | 14.65 | -0.50 | -3.30% | 14.60 | 15.15 | 106806 | 15844.43 | 2.73% |
| 2025-03-06 | 14.97 | 15.15 | 0.26 | 1.75% | 14.90 | 15.28 | 99396 | 15053.75 | 2.54% |
| 2025-03-05 | 14.85 | 14.89 | 0.06 | 0.40% | 14.65 | 14.97 | 74699 | 11072.56 | 1.91% |
| 2025-03-04 | 14.60 | 14.83 | 0.14 | 0.95% | 14.60 | 14.85 | 60349 | 8911.77 | 1.55% |
| 2025-03-03 | 14.67 | 14.69 | -0.01 | -0.07% | 14.61 | 14.94 | 91657 | 13558.14 | 2.35% |
| 2025-02-28 | 15.52 | 14.70 | -0.90 | -5.77% | 14.68 | 15.52 | 141680 | 21304.79 | 3.63% |
| 2025-02-27 | 16.08 | 15.60 | -0.57 | -3.53% | 15.40 | 16.08 | 176141 | 27622.05 | 4.51% |
| 2025-02-26 | 16.06 | 16.17 | -0.23 | -1.40% | 16.00 | 16.28 | 183410 | 29545.37 | 4.70% |
| 2025-02-25 | 15.96 | 16.40 | 0.55 | 3.47% | 15.85 | 16.59 | 306982 | 50140.21 | 7.86% |
| 2025-02-24 | 15.74 | 15.85 | 0.06 | 0.38% | 15.62 | 16.09 | 164125 | 26048.83 | 4.20% |
| 2025-02-21 | 15.60 | 15.79 | 0.05 | 0.32% | 15.43 | 15.96 | 157425 | 24678.58 | 4.03% |
| 2025-02-20 | 15.55 | 15.74 | 0.01 | 0.06% | 15.55 | 16.12 | 154500 | 24426.45 | 3.96% |
| 2025-02-19 | 15.39 | 15.73 | 0.36 | 2.34% | 15.39 | 15.78 | 138515 | 21598.41 | 3.55% |
上证大盘股票行情在线 K线走势图
