锦江在线(600650)股票信息
| 股票代码 | 600650 |
| 股票名称 | 锦江在线 |
| 最新价/元 | 13.06 |
| 涨跌额/元 | -1.45 |
| 涨跌幅/% | -9.99 |
| 买入/元 | 0.00 |
| 卖出/元 | 13.06 |
| 昨收/元 | 14.51 |
| 今开/元 | 13.88 |
| 最高/元 | 14.35 |
| 最低/元 | 13.06 |
| 成交量/手 | 290613.96 |
| 成交额/万 | 39253.72 |
| 股净值/元 | 47.66 |
| 市净率 | 1.84 |
| 总市值/万 | 720402.80 |
| 流通值/万 | 510071.46 |
| 换手率/% | 7.44 |
| 入市日期 | 1993-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
锦江在线(600650)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.88 | 13.06 | -1.45 | -9.99 | 290613.96 | 39253.72 | 7.44 |
| 2024-10-10 | 16.20 | 14.51 | -0.89 | -5.78 | 581853.42 | 83626.28 | 14.90 |
| 2024-10-09 | 14.50 | 15.40 | 1.40 | 10.00 | 545238.08 | 81164.52 | 13.96 |
| 2024-10-08 | 14.00 | 14.00 | 1.27 | 9.98 | 392769.49 | 54464.61 | 10.06 |
| 2024-09-30 | 12.36 | 12.73 | 1.16 | 10.03 | 408971.85 | 50959.06 | 10.47 |
| 2024-09-27 | 11.36 | 11.57 | 0.44 | 3.95 | 236665.00 | 27115.34 | 6.06 |
| 2024-09-26 | 10.61 | 11.13 | 0.50 | 4.70 | 303556.35 | 33145.85 | 7.77 |
| 2024-09-25 | 10.51 | 10.63 | 0.12 | 1.14 | 303434.36 | 32715.97 | 7.77 |
| 2024-09-24 | 10.32 | 10.51 | 0.06 | 0.57 | 279167.28 | 29008.93 | 7.15 |
| 2024-09-23 | 10.31 | 10.45 | 0.02 | 0.19 | 226776.00 | 23485.89 | 5.81 |
| 2024-09-20 | 10.26 | 10.43 | 0.18 | 1.76 | 272588.98 | 28183.02 | 6.98 |
| 2024-09-19 | 10.04 | 10.25 | 0.23 | 2.30 | 266967.98 | 26976.62 | 6.84 |
| 2024-09-18 | 10.00 | 10.02 | 0.00 | 0.00 | 212957.00 | 21297.00 | 5.45 |
| 2024-09-13 | 9.73 | 10.02 | 0.34 | 3.51 | 337754.09 | 33426.82 | 8.65 |
| 2024-09-12 | 9.94 | 9.68 | -0.32 | -3.20 | 299391.08 | 29413.67 | 7.67 |
| 2024-09-11 | 9.68 | 10.00 | -0.04 | -0.40 | 429615.10 | 42667.21 | 11.00 |
| 2024-09-10 | 10.04 | 10.04 | -1.11 | -9.96 | 127771.00 | 12831.63 | 3.27 |
| 2024-09-09 | 13.17 | 11.15 | -1.24 | -10.01 | 194744.80 | 22920.15 | 4.99 |
| 2024-09-06 | 12.00 | 12.39 | 1.13 | 10.04 | 349226.09 | 42975.65 | 8.94 |
| 2024-09-05 | 10.10 | 11.26 | 1.02 | 9.96 | 426858.14 | 46455.36 | 10.93 |
| 2024-09-04 | 10.23 | 10.24 | -0.07 | -0.68 | 332659.43 | 34444.30 | 8.52 |
| 2024-09-03 | 10.55 | 10.31 | -0.25 | -2.37 | 260651.76 | 27003.59 | 6.67 |
| 2024-09-02 | 10.70 | 10.56 | -0.21 | -1.95 | 242275.01 | 25990.96 | 6.20 |
| 2024-08-30 | 10.58 | 10.77 | 0.23 | 2.18 | 349896.00 | 37701.86 | 8.96 |
| 2024-08-29 | 10.70 | 10.54 | -0.22 | -2.05 | 315454.76 | 33221.26 | 8.08 |
| 2024-08-28 | 11.15 | 10.76 | -0.77 | -6.68 | 446317.93 | 48664.71 | 11.43 |
| 2024-08-27 | 11.55 | 11.53 | -0.31 | -2.62 | 525765.56 | 60702.36 | 13.46 |
| 2024-08-26 | 13.10 | 11.84 | -1.32 | -10.03 | 449831.17 | 54379.78 | 11.52 |
| 2024-08-23 | 13.50 | 13.16 | -0.83 | -5.93 | 650125.92 | 85231.21 | 16.65 |
| 2024-08-22 | 13.39 | 13.99 | 1.27 | 9.98 | 799848.85 | 108391.22 | 20.48 |
| 2024-08-21 | 11.33 | 12.72 | 1.16 | 10.04 | 472959.46 | 58492.37 | 12.11 |
| 2024-08-20 | 11.12 | 11.56 | 0.55 | 5.00 | 546305.12 | 63841.25 | 13.99 |
| 2024-08-19 | 10.60 | 11.01 | 0.41 | 3.87 | 357390.09 | 38754.55 | 9.15 |
| 2024-08-16 | 11.00 | 10.60 | -0.61 | -5.44 | 326451.01 | 35968.67 | 8.36 |
| 2024-08-15 | 11.06 | 11.21 | -0.02 | -0.18 | 348819.60 | 37991.59 | 8.93 |
| 2024-08-14 | 10.86 | 11.23 | 0.31 | 2.84 | 441109.96 | 49972.04 | 11.29 |
| 2024-08-13 | 10.53 | 10.92 | 0.00 | 0.00 | 287308.87 | 30680.98 | 7.36 |
| 2024-08-12 | 10.60 | 10.92 | 0.12 | 1.11 | 335735.37 | 36121.04 | 8.60 |
| 2024-08-09 | 10.94 | 10.80 | -0.08 | -0.74 | 315960.08 | 34618.38 | 8.09 |
| 2024-08-08 | 11.70 | 10.88 | -0.87 | -7.40 | 443882.62 | 49366.48 | 11.37 |
| 2024-08-07 | 12.38 | 11.75 | -1.30 | -9.96 | 534550.27 | 63852.24 | 13.69 |
| 2024-08-06 | 13.90 | 13.05 | -1.45 | -10.00 | 378623.67 | 49818.94 | 9.69 |
| 2024-08-05 | 13.01 | 14.50 | 0.65 | 4.69 | 718150.16 | 100969.06 | 18.39 |
| 2024-08-02 | 13.60 | 13.85 | 0.10 | 0.73 | 654077.55 | 89264.33 | 16.75 |
| 2024-08-01 | 13.52 | 13.83 | -0.77 | -5.27 | 650127.04 | 90102.79 | 16.65 |
| 2024-07-31 | 17.20 | 14.60 | -1.47 | -9.15 | 900377.99 | 142836.26 | 23.05 |
| 2024-07-30 | 14.30 | 16.07 | 1.46 | 9.99 | 591854.38 | 91609.07 | 15.15 |
| 2024-07-29 | 13.00 | 14.61 | 1.33 | 10.02 | 758613.99 | 107592.45 | 19.42 |
| 2024-07-26 | 12.51 | 13.28 | 0.01 | 0.08 | 831095.08 | 105255.66 | 21.28 |
| 2024-07-25 | 12.50 | 13.27 | 1.21 | 10.03 | 663987.12 | 86561.15 | 17.00 |
| 2024-07-24 | 12.50 | 12.06 | -1.34 | -10.00 | 582941.19 | 71573.19 | 14.93 |
| 2024-07-23 | 13.65 | 13.40 | -1.49 | -10.01 | 689849.81 | 96708.83 | 17.66 |
| 2024-07-22 | 13.40 | 14.89 | 1.35 | 9.97 | 848615.41 | 119223.94 | 21.73 |
| 2024-07-19 | 12.05 | 13.54 | 1.01 | 8.06 | 861482.95 | 112947.81 | 22.06 |
| 2024-07-18 | 12.43 | 12.53 | -1.28 | -9.27 | 802153.43 | 101708.24 | 20.54 |
| 2024-07-17 | 13.63 | 13.81 | 1.26 | 10.04 | 905162.25 | 123382.24 | 23.18 |
| 2024-07-16 | 12.55 | 12.55 | 1.14 | 9.99 | 76811.97 | 9639.90 | 1.97 |
| 2024-07-15 | 11.41 | 11.41 | 1.04 | 10.03 | 46082.01 | 5257.96 | 1.18 |
| 2024-07-12 | 10.37 | 10.37 | 0.94 | 9.97 | 46904.28 | 4863.97 | 1.20 |
| 2024-07-11 | 9.43 | 9.43 | 0.86 | 10.04 | 27850.25 | 2626.28 | 0.71 |
| 2024-07-10 | 8.57 | 8.57 | 0.78 | 10.01 | 41749.14 | 3577.90 | 1.07 |
| 2024-07-09 | 7.79 | 7.79 | 0.71 | 10.03 | 159489.65 | 12349.68 | 4.08 |
| 2024-07-08 | 7.20 | 7.08 | -0.11 | -1.53 | 21827.00 | 1548.76 | 0.56 |
| 2024-07-05 | 7.12 | 7.19 | 0.12 | 1.70 | 12252.00 | 873.00 | 0.31 |
| 2024-07-04 | 7.29 | 7.07 | -0.18 | -2.48 | 15150.00 | 1080.39 | 0.39 |
| 2024-07-03 | 7.23 | 7.25 | 0.03 | 0.42 | 16737.00 | 1220.44 | 0.43 |
| 2024-07-02 | 7.15 | 7.22 | 0.06 | 0.84 | 13634.00 | 985.19 | 0.35 |
| 2024-07-01 | 7.13 | 7.16 | 0.08 | 1.13 | 10995.00 | 781.57 | 0.28 |
| 2024-06-28 | 7.03 | 7.08 | -0.01 | -0.14 | 11446.00 | 816.13 | 0.29 |
| 2024-06-27 | 7.17 | 7.09 | -0.07 | -0.98 | 12066.00 | 859.28 | 0.31 |
| 2024-06-26 | 6.97 | 7.16 | 0.14 | 1.99 | 13932.01 | 984.70 | 0.36 |
| 2024-06-25 | 6.97 | 7.02 | 0.06 | 0.86 | 15465.00 | 1083.39 | 0.40 |
| 2024-06-24 | 7.20 | 6.96 | -0.32 | -4.40 | 29278.00 | 2055.70 | 0.75 |
| 2024-06-21 | 7.23 | 7.28 | 0.05 | 0.69 | 15893.00 | 1151.77 | 0.41 |
| 2024-06-20 | 7.33 | 7.23 | -0.13 | -1.77 | 15652.96 | 1137.96 | 0.40 |
| 2024-06-19 | 7.32 | 7.36 | -0.01 | -0.14 | 16811.00 | 1242.97 | 0.43 |
| 2024-06-18 | 7.30 | 7.37 | 0.08 | 1.10 | 14651.53 | 1075.99 | 0.38 |
| 2024-06-17 | 7.31 | 7.29 | -0.06 | -0.82 | 15476.04 | 1133.74 | 0.40 |
| 2024-06-14 | 7.32 | 7.35 | 0.03 | 0.41 | 14512.45 | 1060.58 | 0.37 |
| 2024-06-13 | 7.46 | 7.32 | -0.11 | -1.48 | 17819.53 | 1307.24 | 0.46 |
| 2024-06-12 | 7.34 | 7.43 | 0.05 | 0.68 | 16788.53 | 1243.64 | 0.43 |
| 2024-06-11 | 7.51 | 7.38 | -0.19 | -2.51 | 24070.46 | 1776.38 | 0.62 |
| 2024-06-07 | 7.29 | 7.57 | 0.30 | 4.13 | 34788.46 | 2603.13 | 0.89 |
| 2024-06-06 | 7.63 | 7.27 | -0.34 | -4.47 | 33527.01 | 2460.02 | 0.86 |
| 2024-06-05 | 7.78 | 7.61 | -0.20 | -2.56 | 17434.00 | 1341.10 | 0.45 |
| 2024-06-04 | 7.83 | 7.81 | -0.04 | -0.51 | 15348.00 | 1193.07 | 0.39 |
| 2024-06-03 | 8.03 | 7.85 | -0.24 | -2.97 | 19953.01 | 1585.46 | 0.51 |
| 2024-05-31 | 7.97 | 8.09 | 0.12 | 1.51 | 21186.01 | 1709.14 | 0.54 |
| 2024-05-30 | 8.10 | 7.97 | -0.13 | -1.61 | 21053.00 | 1684.66 | 0.54 |
| 2024-05-29 | 8.03 | 8.10 | 0.07 | 0.87 | 18509.09 | 1496.89 | 0.47 |
| 2024-05-28 | 8.05 | 8.03 | -0.05 | -0.62 | 20575.00 | 1658.50 | 0.53 |
| 2024-05-27 | 7.99 | 8.08 | 0.04 | 0.50 | 18144.00 | 1460.36 | 0.46 |
| 2024-05-24 | 8.04 | 8.04 | 0.00 | 0.00 | 25568.01 | 2063.79 | 0.65 |
| 2024-05-23 | 8.28 | 8.04 | -0.26 | -3.13 | 30407.52 | 2463.69 | 0.78 |
| 2024-05-22 | 8.20 | 8.30 | 0.04 | 0.48 | 24833.28 | 2054.04 | 0.64 |
| 2024-05-21 | 8.21 | 8.26 | -0.01 | -0.12 | 54043.36 | 4489.15 | 1.38 |
| 2024-05-20 | 8.20 | 8.27 | 0.09 | 1.10 | 31368.10 | 2589.40 | 0.80 |
| 2024-05-17 | 8.13 | 8.18 | 0.08 | 0.99 | 22700.00 | 1845.66 | 0.58 |
| 2024-05-16 | 8.12 | 8.10 | -0.01 | -0.12 | 23500.48 | 1913.32 | 0.60 |
| 2024-05-15 | 8.21 | 8.11 | -0.10 | -1.22 | 25825.02 | 2103.56 | 0.66 |
日K线
周K线
月K线
