锦江航运

sh601083 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.73

涨跌幅

+0.88%

成交量

11,186,000 股

成交额

153,321,472 元

换手率

5.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.61	13.73	13.88	13.42	+0.88%	11,186,000	153,321,472	5.76
2026-10-13	13.31	13.61	13.76	13.12	+1.64%	11,338,200	152,960,512	5.84
2026-10-12	13.37	13.39	13.89	13.33	+0.07%	16,872,900	228,305,120	8.69
2026-10-09	13.00	13.38	13.42	12.78	+2.76%	12,964,800	170,011,584	6.68
2026-10-08	12.80	13.02	13.24	12.78	+2.92%	13,055,200	170,817,808	6.73
2026-09-30	12.70	12.65	12.84	12.55	+0.24%	4,046,100	51,493,508	2.08
2026-09-29	12.74	12.62	12.82	12.58	-1.17%	4,472,200	56,676,408	2.30
2026-09-28	12.88	12.77	12.92	12.69	+0.16%	5,876,700	75,249,888	3.03
2026-09-24	12.81	12.75	12.95	12.70	-0.23%	4,575,500	58,600,280	2.36
2026-09-23	12.70	12.78	13.04	12.63	+0.24%	6,413,800	82,366,624	3.30
2026-09-22	12.92	12.75	13.04	12.52	-2.07%	9,540,300	121,205,800	4.91
2026-09-21	12.56	13.02	13.06	12.56	+3.66%	11,497,200	148,267,616	5.92
2026-09-18	12.43	12.56	12.62	12.16	+1.13%	12,716,600	158,301,088	6.55
2026-09-17	12.11	12.42	12.57	11.86	+2.73%	13,702,200	167,483,360	7.06
2026-09-16	12.18	12.09	12.20	11.95	-0.25%	7,881,400	94,841,792	4.06
2026-09-15	12.19	12.12	12.27	12.02	-0.74%	7,080,200	86,166,448	3.65
2026-09-14	12.18	12.21	12.33	11.98	+1.67%	13,450,700	163,331,136	6.93
2026-09-11	12.68	12.01	12.78	11.78	-5.95%	21,782,200	265,483,008	11.22
2026-09-10	13.22	12.77	13.28	12.72	-2.67%	14,814,300	190,784,768	7.63
2026-09-09	12.90	13.12	13.26	12.65	+1.39%	16,089,700	209,728,000	8.29
2026-09-08	13.14	12.94	13.20	12.88	-1.52%	7,966,900	103,477,040	4.10
2026-09-07	13.26	13.14	13.40	12.96	-0.68%	11,640,300	153,037,712	6.00
2026-09-04	13.05	13.23	13.37	12.89	+1.77%	17,102,300	225,200,608	8.81
2026-09-03	12.38	13.00	13.11	12.38	+4.92%	22,042,200	284,311,648	11.35
2026-09-02	12.98	12.39	13.19	12.33	-5.49%	19,423,200	246,441,536	10.01
2026-09-01	13.25	13.11	13.42	13.09	-1.06%	12,689,800	168,060,992	6.54
2026-08-31	13.13	13.25	13.38	13.02	+1.15%	13,384,700	176,888,176	6.90
2026-08-28	13.11	13.10	13.28	12.95	-0.98%	17,595,700	230,688,208	9.06
2026-08-27	12.81	13.23	13.29	12.78	+2.64%	20,352,100	265,237,568	10.48
2026-08-26	12.99	12.89	13.38	12.84	-1.07%	27,465,100	358,981,408	14.15

需要全历史数据与程序化访问？查看锦江航运日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601083 获取全部历史日线。