锦江航运（601083）历史行情

以下为锦江航运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	13.560	13.680	14.160	13.430	0.220	1.634%	14.29万	0.00亿	0.000%
2026-10-15	13.420	13.460	13.800	13.300	-0.270	-1.966%	12.10万	0.00亿	0.000%
2026-10-14	13.610	13.730	13.880	13.420	0.120	0.882%	11.19万	0.00亿	0.000%
2026-10-13	13.310	13.610	13.760	13.120	0.220	1.643%	11.34万	0.00亿	0.000%
2026-10-12	13.370	13.390	13.890	13.330	0.010	0.075%	16.87万	0.00亿	0.000%
2026-10-09	13.000	13.380	13.420	12.780	0.360	2.765%	12.96万	0.00亿	0.000%
2026-10-08	12.800	13.020	13.240	12.780	0.370	2.925%	13.06万	0.00亿	0.000%
2026-10-07	12.700	12.650	12.840	12.550	0.030	0.238%	404.62万	0.51亿	2.084%
2026-10-06	12.700	12.650	12.840	12.550	0.030	0.238%	404.62万	0.51亿	2.084%
2026-10-05	12.700	12.650	12.840	12.550	0.030	0.238%	404.62万	0.51亿	2.084%
2026-10-02	12.700	12.650	12.840	12.550	0.030	0.238%	404.62万	0.51亿	2.084%
2026-10-01	12.700	12.650	12.840	12.550	0.030	0.238%	404.62万	0.51亿	2.084%
2026-09-30	12.700	12.650	12.840	12.550	0.030	0.238%	4.05万	0.00亿	0.000%
2026-09-29	12.740	12.620	12.820	12.580	-0.150	-1.175%	4.47万	0.00亿	0.000%
2026-09-28	12.880	12.770	12.920	12.690	0.020	0.157%	5.88万	0.00亿	0.000%
2026-09-27	12.810	12.750	12.950	12.700	-0.030	-0.235%	457.55万	0.59亿	2.357%
2026-09-24	12.810	12.750	12.950	12.700	-0.030	-0.235%	4.58万	0.00亿	0.000%
2026-09-23	12.700	12.780	13.040	12.630	0.030	0.235%	6.41万	0.00亿	0.000%
2026-09-22	12.920	12.750	13.040	12.520	-0.270	-2.074%	9.54万	0.00亿	0.000%
2026-09-21	12.560	13.020	13.060	12.560	0.460	3.662%	11.50万	0.00亿	0.000%
2026-09-18	12.430	12.560	12.620	12.160	0.140	1.127%	12.72万	0.00亿	0.000%
2026-09-17	12.110	12.420	12.570	11.860	0.330	2.730%	13.70万	0.00亿	0.000%
2026-09-16	12.180	12.090	12.200	11.950	-0.030	-0.248%	7.88万	0.00亿	0.000%
2026-09-15	12.190	12.120	12.270	12.020	-0.090	-0.737%	7.08万	0.00亿	0.000%
2026-09-14	12.180	12.210	12.330	11.980	0.200	1.665%	13.45万	0.00亿	0.000%
2026-09-11	12.680	12.010	12.780	11.780	-0.760	-5.951%	21.78万	0.00亿	0.000%
2026-09-10	13.220	12.770	13.280	12.720	-0.350	-2.668%	14.81万	0.00亿	0.000%
2026-09-09	12.900	13.120	13.260	12.650	0.180	1.391%	16.09万	0.00亿	0.000%
2026-09-08	13.140	12.940	13.200	12.880	-0.200	-1.522%	7.97万	0.00亿	0.000%
2026-09-07	13.260	13.140	13.400	12.960	-0.090	-0.680%	11.64万	0.00亿	0.000%
2026-09-04	13.050	13.230	13.370	12.890	0.230	1.769%	17.10万	0.00亿	0.000%
2026-09-03	12.380	13.000	13.110	12.380	0.610	4.923%	22.04万	0.00亿	0.000%
2026-09-02	12.980	12.390	13.190	12.330	-0.720	-5.492%	19.42万	0.00亿	0.000%
2026-09-01	13.250	13.110	13.420	13.090	-0.140	-1.057%	12.69万	0.00亿	0.000%
2026-08-31	13.130	13.250	13.380	13.020	0.150	1.145%	13.38万	0.00亿	0.000%
2026-08-28	13.110	13.100	13.280	12.950	-0.130	-0.983%	17.60万	0.00亿	0.000%
2026-08-27	12.810	13.230	13.290	12.780	0.340	2.638%	20.35万	0.00亿	0.000%
2026-08-26	12.990	12.890	13.380	12.840	-0.140	-1.074%	27.47万	0.00亿	0.000%
2026-08-25	13.110	13.030	13.480	12.640	-0.080	-0.610%	39.56万	0.00亿	0.000%
2026-08-24	11.980	13.110	13.110	11.940	1.190	9.983%	43.94万	0.00亿	0.000%
2026-08-21	11.640	11.920	12.060	11.520	0.300	2.582%	15.20万	0.00亿	0.000%
2026-08-20	11.390	11.620	11.770	11.390	0.140	1.220%	9.08万	0.00亿	0.000%
2026-08-19	11.410	11.480	11.580	11.290	0.140	1.235%	11.28万	0.00亿	0.000%
2026-08-18	11.190	11.340	11.420	11.170	0.160	1.431%	5.50万	0.00亿	0.000%
2026-08-17	11.110	11.180	11.200	11.020	0.090	0.812%	3.20万	0.00亿	0.000%
2026-08-14	11.210	11.090	11.220	11.070	-0.100	-0.894%	2.91万	0.00亿	0.000%
2026-08-13	11.280	11.190	11.290	11.160	-0.060	-0.533%	3.43万	0.00亿	0.000%
2026-08-12	11.270	11.250	11.450	11.220	-0.100	-0.881%	4.23万	0.00亿	0.000%
2026-08-11	11.400	11.350	11.490	11.290	-0.040	-0.351%	4.61万	0.00亿	0.000%
2026-08-10	11.100	11.390	11.440	11.070	0.290	2.613%	7.99万	0.00亿	0.000%
2026-08-07	11.170	11.100	11.220	11.050	-0.100	-0.893%	4.50万	0.00亿	0.000%
2026-08-06	11.250	11.200	11.320	11.120	-0.120	-1.060%	4.98万	0.00亿	0.000%
2026-08-05	11.310	11.320	11.420	11.240	0.010	0.088%	5.01万	0.00亿	0.000%
2026-08-04	11.540	11.310	11.580	11.310	-0.220	-1.908%	5.87万	0.00亿	0.000%
2026-08-03	11.490	11.530	11.600	11.400	0.060	0.523%	5.68万	0.00亿	0.000%
2026-07-31	11.300	11.470	11.500	11.200	0.080	0.702%	6.33万	0.00亿	0.000%
2026-07-30	11.230	11.390	11.550	11.200	0.080	0.707%	10.94万	0.00亿	0.000%
2026-07-29	10.830	11.310	11.350	10.790	0.480	4.432%	13.19万	0.00亿	0.000%
2026-07-28	10.710	10.830	10.850	10.570	0.150	1.404%	5.83万	0.00亿	0.000%
2026-07-27	10.700	10.680	10.740	10.530	0.040	0.376%	5.37万	0.00亿	0.000%
2026-07-24	10.730	10.640	10.860	10.630	-0.120	-1.115%	4.63万	0.00亿	0.000%
2026-07-23	10.680	10.760	10.790	10.580	0.050	0.467%	3.60万	0.00亿	0.000%
2026-07-22	10.640	10.710	10.720	10.500	0.070	0.658%	5.20万	0.00亿	0.000%
2026-07-21	10.590	10.640	10.740	10.520	0.050	0.472%	7.34万	0.00亿	0.000%
2026-07-20	10.510	10.590	10.680	10.420	0.130	1.243%	6.89万	0.00亿	0.000%
2026-07-17	10.650	10.460	10.720	10.430	-0.120	-1.134%	5.87万	0.00亿	0.000%
2026-07-16	10.700	10.580	10.750	10.510	-0.070	-0.657%	5.23万	0.00亿	0.000%
2026-07-15	10.400	10.650	10.700	10.380	0.190	1.816%	5.03万	0.00亿	0.000%
2026-07-14	10.300	10.460	10.500	10.150	0.240	2.348%	5.99万	0.00亿	0.000%
2026-07-13	10.190	10.220	10.340	10.140	-0.030	-0.293%	5.15万	0.00亿	0.000%
2026-07-10	10.250	10.250	10.300	10.140	0.010	0.098%	3.37万	0.00亿	0.000%
2026-07-09	10.460	10.240	10.510	10.210	-0.220	-2.103%	4.44万	0.00亿	0.000%
2026-07-08	10.470	10.460	10.580	10.360	-0.020	-0.191%	3.70万	0.00亿	0.000%
2026-07-07	10.720	10.480	10.750	10.340	-0.220	-2.056%	5.30万	0.00亿	0.000%
2026-07-06	10.320	10.700	10.770	10.270	0.390	3.783%	7.64万	0.00亿	0.000%
2026-07-03	10.250	10.310	10.380	10.190	0.130	1.277%	3.68万	0.00亿	0.000%
2026-07-02	9.980	10.180	10.250	9.980	0.180	1.800%	5.08万	0.00亿	0.000%
2026-07-01	9.870	10.000	10.080	9.830	0.060	0.604%	4.40万	0.00亿	0.000%
2026-06-30	10.190	9.940	10.220	9.870	-0.260	-2.549%	5.08万	0.00亿	0.000%
2026-06-29	10.040	10.200	10.240	9.680	0.240	2.410%	6.22万	0.00亿	0.000%
2026-06-26	10.190	9.960	10.200	9.960	-0.220	-2.161%	5.15万	0.00亿	0.000%
2026-06-25	10.750	10.180	10.760	10.170	-0.588	-5.461%	8.30万	0.00亿	0.000%
2026-06-24	10.838	10.768	11.018	10.688	0.000	0.000%	9.82万	0.00亿	0.000%
2026-06-23	10.648	10.768	10.828	10.608	0.090	0.843%	5.01万	0.00亿	0.000%
2026-06-22	10.608	10.678	10.698	10.358	0.030	0.282%	5.58万	0.00亿	0.000%
2026-06-18	10.748	10.648	10.848	10.618	-0.130	-1.206%	4.51万	0.00亿	0.000%
2026-06-17	10.768	10.778	10.888	10.698	0.060	0.560%	5.41万	0.00亿	0.000%
2026-06-16	10.838	10.718	10.838	10.558	-0.230	-2.101%	8.90万	0.00亿	0.000%
2026-06-15	10.578	10.948	11.038	10.578	0.510	4.886%	14.02万	0.00亿	0.000%
2026-06-12	10.098	10.438	10.478	10.098	0.350	3.469%	10.04万	0.00亿	0.000%
2026-06-11	10.118	10.088	10.158	10.008	-0.050	-0.493%	5.27万	0.00亿	0.000%
2026-06-10	10.088	10.138	10.188	10.048	0.020	0.198%	5.97万	0.00亿	0.000%
2026-06-09	10.238	10.118	10.268	10.048	-0.060	-0.590%	5.88万	0.00亿	0.000%
2026-06-08	10.448	10.178	10.508	10.068	-0.340	-3.233%	8.34万	0.00亿	0.000%
2026-06-05	10.478	10.518	10.698	10.468	0.050	0.478%	5.29万	0.00亿	0.000%
2026-06-04	10.688	10.468	10.758	10.428	-0.230	-2.150%	5.30万	0.00亿	0.000%
2026-06-03	10.848	10.698	10.898	10.648	-0.200	-1.835%	5.73万	0.00亿	0.000%
2026-06-02	10.948	10.898	11.048	10.838	-0.090	-0.819%	5.50万	0.00亿	0.000%
2026-06-01	10.738	10.988	11.028	10.728	0.210	1.948%	6.17万	0.00亿	0.000%
2026-05-29	10.758	10.778	10.868	10.708	0.050	0.466%	5.44万	0.00亿	0.000%
2026-05-28	10.838	10.728	10.968	10.588	-0.150	-1.379%	6.26万	0.00亿	0.000%
2026-05-27	11.078	10.878	11.148	10.848	-0.280	-2.509%	6.78万	0.00亿	0.000%
2026-05-26	11.178	11.158	11.308	11.028	-0.100	-0.888%	6.73万	0.00亿	0.000%
2026-05-25	11.078	11.258	11.358	10.998	0.180	1.625%	9.43万	0.00亿	0.000%
2026-05-22	11.078	11.078	11.228	10.918	0.040	0.362%	6.42万	0.00亿	0.000%
2026-05-21	11.148	11.038	11.488	11.028	-0.100	-0.898%	9.76万	0.00亿	0.000%
2026-05-20	11.088	11.138	11.178	10.998	-0.010	-0.090%	6.01万	0.00亿	0.000%
2026-05-19	11.178	11.148	11.278	11.068	-0.020	-0.179%	7.38万	0.00亿	0.000%
2026-05-18	11.288	11.168	11.328	11.098	-0.120	-1.063%	7.58万	0.00亿	0.000%
2026-05-15	11.718	11.288	11.718	11.248	-0.450	-3.834%	11.63万	0.00亿	0.000%
2026-05-14	11.678	11.738	11.868	11.588	0.100	0.859%	11.24万	0.00亿	0.000%
2026-05-13	11.628	11.638	11.718	11.568	0.020	0.172%	6.43万	0.00亿	0.000%
2026-05-12	11.728	11.618	11.788	11.598	-0.100	-0.853%	7.18万	0.00亿	0.000%
2026-05-11	11.848	11.718	11.908	11.588	-0.170	-1.430%	11.34万	0.00亿	0.000%
2026-05-08	11.598	11.888	11.958	11.598	0.230	1.973%	10.33万	0.00亿	0.000%
2026-05-07	11.728	11.658	11.768	11.548	0.000	0.000%	8.04万	0.00亿	0.000%
2026-05-06	11.578	11.658	11.778	11.538	0.160	1.392%	11.17万	0.00亿	0.000%
2026-04-30	11.778	11.498	11.828	11.318	-0.400	-3.362%	13.73万	0.00亿	0.000%
2026-04-29	11.758	11.898	11.928	11.698	0.160	1.363%	8.75万	0.00亿	0.000%
2026-04-28	11.848	11.738	11.958	11.628	-0.060	-0.509%	7.77万	0.00亿	0.000%
2026-04-27	11.948	11.798	12.098	11.798	-0.150	-1.255%	7.81万	0.00亿	0.000%
2026-04-24	12.238	11.948	12.258	11.788	-0.350	-2.846%	12.31万	0.00亿	0.000%
2026-04-23	12.398	12.298	12.438	12.248	-0.160	-1.284%	7.79万	0.00亿	0.000%
2026-04-22	12.518	12.458	12.638	12.388	-0.070	-0.559%	8.40万	0.00亿	0.000%
2026-04-21	12.358	12.528	12.538	12.248	0.160	1.294%	10.26万	0.00亿	0.000%
2026-04-20	12.098	12.368	12.498	12.048	0.000	0.000%	13.54万	0.00亿	0.000%
2026-04-17	12.158	12.088	12.188	12.018	0.000	0.000%	7.87万	0.00亿	0.000%
2026-04-16	12.290	12.160	12.300	12.050	-0.130	-1.060%	10.95万	1.39亿	5.640%
2026-04-15	12.318	12.288	12.348	12.128	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-14	12.568	12.248	12.688	12.168	-0.270	-2.157%	13.76万	0.00亿	0.000%
2026-04-13	12.488	12.518	12.618	12.268	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-10	12.688	12.578	12.718	12.508	0.000	0.000%	13.07万	0.00亿	0.000%
2026-04-09	12.458	12.498	12.688	12.458	0.000	0.000%	14.44万	0.00亿	0.000%
2026-04-08	12.318	12.588	12.678	12.198	0.000	0.000%	21.63万	0.00亿	0.000%
2026-04-07	12.378	12.368	12.518	12.288	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-03	12.548	12.378	12.838	12.358	0.000	0.000%	27.52万	0.00亿	0.000%
2026-04-02	12.178	12.548	12.658	12.088	0.000	0.000%	54.40万	0.00亿	0.000%
2026-04-01	11.948	12.318	12.318	11.948	0.000	0.000%	18.91万	0.00亿	0.000%