锦江航运
SH601083 Forward-adjusted MAIN
12.65
+0.03
(+0.24%)
Open
12.70
High
12.84
Low
12.55
Prev close
12.62
Amplitude
2.30%
Volume
404.6万
Trading days
685
Data range
2023-12-05 ~ 2026-09-30
MA5
12.71
MA10
12.64
MA20
12.67
MA60
11.79
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.70 | 12.84 | 12.55 | 12.65 | 405万 |
| 2 | 2026-09-29 | 12.74 | 12.82 | 12.58 | 12.62 | 447万 |
| 3 | 2026-09-28 | 12.88 | 12.92 | 12.69 | 12.77 | 588万 |
| 4 | 2026-09-24 | 12.81 | 12.95 | 12.70 | 12.75 | 458万 |
| 5 | 2026-09-23 | 12.70 | 13.04 | 12.63 | 12.78 | 641万 |
| 6 | 2026-09-22 | 12.92 | 13.04 | 12.52 | 12.75 | 954万 |
| 7 | 2026-09-21 | 12.56 | 13.06 | 12.56 | 13.02 | 1,150万 |
| 8 | 2026-09-18 | 12.43 | 12.62 | 12.16 | 12.56 | 1,272万 |
| 9 | 2026-09-17 | 12.11 | 12.57 | 11.86 | 12.42 | 1,370万 |
| 10 | 2026-09-16 | 12.18 | 12.20 | 11.95 | 12.09 | 788万 |
| 11 | 2026-09-15 | 12.19 | 12.27 | 12.02 | 12.12 | 708万 |
| 12 | 2026-09-14 | 12.18 | 12.33 | 11.98 | 12.21 | 1,345万 |
52W
Data range
9.68
78.2%
13.48
High/low over the last 250 trading days, and where the price sits.
← Stocks