锦江航运(601083)股票信息
| 股票代码 | 601083 |
| 股票名称 | 锦江航运 |
| 最新价/元 | 9.28 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.03 |
| 买入/元 | 9.28 |
| 卖出/元 | 9.29 |
| 昨收/元 | 9.57 |
| 今开/元 | 9.55 |
| 最高/元 | 9.58 |
| 最低/元 | 9.22 |
| 成交量/手 | 90387.17 |
| 成交额/万 | 8499.24 |
| 股净值/元 | 13.85 |
| 市净率 | 1.49 |
| 总市值/万 | 1200943.36 |
| 流通值/万 | 180143.36 |
| 换手率/% | 4.66 |
| 入市日期 | 2023-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
锦江航运(601083)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 | 9.55 | 9.28 | -0.29 | -3.03 | 90387.17 | 8499.24 | 4.66 |
| 2024-10-10 | 9.43 | 9.57 | 0.14 | 1.49 | 95760.77 | 9145.05 | 4.93 |
| 2024-10-09 | 10.07 | 9.43 | -0.82 | -8.00 | 171143.44 | 16556.78 | 8.82 |
| 2024-10-08 | 10.80 | 10.25 | 0.35 | 3.54 | 308700.39 | 31926.73 | 15.90 |
| 2024-09-30 | 9.50 | 9.90 | 0.74 | 8.08 | 250267.96 | 24168.27 | 12.89 |
| 2024-09-27 | 8.89 | 9.16 | 0.36 | 4.09 | 92287.55 | 8330.57 | 4.75 |
| 2024-09-26 | 8.62 | 8.80 | 0.17 | 1.97 | 70284.77 | 6134.61 | 3.62 |
| 2024-09-25 | 8.69 | 8.63 | 0.01 | 0.12 | 81512.46 | 7103.40 | 4.20 |
| 2024-09-24 | 8.49 | 8.62 | 0.21 | 2.50 | 50939.63 | 4355.46 | 2.62 |
| 2024-09-23 | 8.39 | 8.41 | 0.01 | 0.12 | 18144.99 | 1525.60 | 0.93 |
| 2024-09-20 | 8.49 | 8.40 | -0.10 | -1.18 | 23134.00 | 1944.17 | 1.19 |
| 2024-09-19 | 8.26 | 8.50 | 0.24 | 2.91 | 39973.76 | 3358.43 | 2.06 |
| 2024-09-18 | 8.34 | 8.26 | -0.12 | -1.43 | 24402.44 | 2020.38 | 1.26 |
| 2024-09-13 | 8.39 | 8.38 | 0.02 | 0.24 | 22345.63 | 1864.94 | 1.15 |
| 2024-09-12 | 8.27 | 8.36 | 0.04 | 0.48 | 27570.00 | 2312.04 | 1.42 |
| 2024-09-11 | 8.26 | 8.32 | -0.01 | -0.12 | 23133.46 | 1918.87 | 1.19 |
| 2024-09-10 | 8.33 | 8.33 | 0.00 | 0.00 | 31896.00 | 2639.94 | 1.64 |
| 2024-09-09 | 8.35 | 8.33 | -0.04 | -0.48 | 22365.51 | 1860.64 | 1.15 |
| 2024-09-06 | 8.52 | 8.37 | -0.15 | -1.76 | 24157.00 | 2039.26 | 1.24 |
| 2024-09-05 | 8.54 | 8.52 | -0.02 | -0.23 | 22813.41 | 1943.67 | 1.18 |
| 2024-09-04 | 8.52 | 8.54 | -0.02 | -0.23 | 18613.09 | 1587.25 | 0.96 |
| 2024-09-03 | 8.54 | 8.56 | 0.06 | 0.71 | 21124.81 | 1807.07 | 1.09 |
| 2024-09-02 | 8.63 | 8.50 | -0.16 | -1.85 | 32812.29 | 2827.08 | 1.69 |
| 2024-08-30 | 8.60 | 8.66 | 0.06 | 0.70 | 52700.15 | 4572.91 | 2.71 |
| 2024-08-29 | 8.40 | 8.60 | 0.12 | 1.42 | 25420.78 | 2161.89 | 1.31 |
| 2024-08-28 | 8.46 | 8.48 | 0.03 | 0.36 | 22737.45 | 1912.24 | 1.17 |
| 2024-08-27 | 8.54 | 8.45 | -0.12 | -1.40 | 21262.26 | 1802.57 | 1.10 |
| 2024-08-26 | 8.51 | 8.57 | 0.06 | 0.71 | 18319.63 | 1565.83 | 0.94 |
| 2024-08-23 | 8.53 | 8.51 | -0.01 | -0.12 | 22506.89 | 1909.21 | 1.16 |
| 2024-08-22 | 8.64 | 8.52 | -0.11 | -1.28 | 26071.00 | 2232.81 | 1.34 |
| 2024-08-21 | 8.60 | 8.63 | 0.00 | 0.00 | 19010.21 | 1641.65 | 0.98 |
| 2024-08-20 | 8.85 | 8.63 | -0.23 | -2.60 | 48167.52 | 4182.14 | 2.48 |
| 2024-08-19 | 8.81 | 8.86 | 0.03 | 0.34 | 22481.93 | 1989.20 | 1.16 |
| 2024-08-16 | 8.92 | 8.83 | -0.11 | -1.23 | 32153.54 | 2856.75 | 1.66 |
| 2024-08-15 | 8.95 | 8.94 | -0.02 | -0.22 | 54256.83 | 4828.15 | 2.80 |
| 2024-08-14 | 9.01 | 8.96 | -0.10 | -1.10 | 31465.63 | 2829.75 | 1.62 |
| 2024-08-13 | 9.01 | 9.06 | 0.03 | 0.33 | 24763.31 | 2239.25 | 1.28 |
| 2024-08-12 | 9.05 | 9.03 | -0.04 | -0.44 | 29754.12 | 2687.80 | 1.53 |
| 2024-08-09 | 9.14 | 9.07 | -0.07 | -0.77 | 31114.63 | 2839.91 | 1.60 |
| 2024-08-08 | 9.17 | 9.14 | -0.04 | -0.44 | 40887.60 | 3719.82 | 2.11 |
| 2024-08-07 | 9.20 | 9.18 | -0.10 | -1.08 | 35303.00 | 3249.36 | 1.82 |
| 2024-08-06 | 9.23 | 9.28 | 0.13 | 1.42 | 39904.07 | 3691.37 | 2.06 |
| 2024-08-05 | 9.32 | 9.15 | -0.22 | -2.35 | 57426.85 | 5346.96 | 2.96 |
| 2024-08-02 | 9.41 | 9.37 | -0.06 | -0.64 | 48352.59 | 4568.40 | 2.49 |
| 2024-08-01 | 9.42 | 9.43 | -0.05 | -0.53 | 58081.24 | 5481.74 | 2.99 |
| 2024-07-31 | 9.19 | 9.48 | 0.29 | 3.16 | 97178.68 | 9125.40 | 5.01 |
| 2024-07-30 | 9.16 | 9.19 | -0.07 | -0.76 | 59089.34 | 5410.82 | 3.04 |
| 2024-07-29 | 9.15 | 9.26 | 0.10 | 1.09 | 78689.67 | 7304.46 | 4.05 |
| 2024-07-26 | 9.10 | 9.16 | 0.05 | 0.55 | 32178.87 | 2939.32 | 1.66 |
| 2024-07-25 | 8.94 | 9.11 | 0.13 | 1.45 | 41330.97 | 3749.50 | 2.13 |
| 2024-07-24 | 8.97 | 8.98 | -0.04 | -0.44 | 36181.81 | 3257.77 | 1.86 |
| 2024-07-23 | 9.10 | 9.02 | -0.09 | -0.99 | 35587.37 | 3244.69 | 1.83 |
| 2024-07-22 | 9.18 | 9.11 | -0.05 | -0.55 | 26784.28 | 2440.47 | 1.38 |
| 2024-07-19 | 9.12 | 9.16 | -0.03 | -0.33 | 39973.78 | 3658.18 | 2.06 |
| 2024-07-18 | 9.07 | 9.19 | -0.20 | -2.13 | 82137.70 | 7493.85 | 4.23 |
| 2024-07-17 | 9.52 | 9.39 | -0.15 | -1.57 | 96945.38 | 9199.49 | 4.99 |
| 2024-07-16 | 9.33 | 9.54 | 0.10 | 1.06 | 82589.54 | 7853.79 | 4.25 |
| 2024-07-15 | 9.27 | 9.44 | 0.18 | 1.94 | 75653.64 | 7063.01 | 3.90 |
| 2024-07-12 | 9.26 | 9.26 | 0.07 | 0.76 | 46906.94 | 4325.90 | 2.42 |
| 2024-07-11 | 9.11 | 9.19 | 0.21 | 2.34 | 42852.34 | 3929.35 | 2.21 |
| 2024-07-10 | 9.08 | 8.98 | -0.12 | -1.32 | 28457.46 | 2577.09 | 1.47 |
| 2024-07-09 | 9.00 | 9.10 | 0.11 | 1.22 | 46395.32 | 4175.96 | 2.39 |
| 2024-07-08 | 9.37 | 8.99 | -0.38 | -4.06 | 54820.66 | 4999.34 | 2.82 |
| 2024-07-05 | 9.33 | 9.37 | 0.05 | 0.54 | 32281.18 | 3001.20 | 1.66 |
| 2024-07-04 | 9.55 | 9.32 | -0.20 | -2.10 | 52530.16 | 4938.94 | 2.71 |
| 2024-07-03 | 9.65 | 9.52 | -0.21 | -2.16 | 53482.09 | 5113.68 | 2.76 |
| 2024-07-02 | 9.63 | 9.73 | 0.10 | 1.04 | 66606.67 | 6463.85 | 3.43 |
| 2024-07-01 | 9.55 | 9.63 | 0.07 | 0.73 | 39334.54 | 3768.91 | 2.03 |
| 2024-06-28 | 9.50 | 9.56 | 0.07 | 0.74 | 50716.89 | 4864.48 | 2.61 |
| 2024-06-27 | 9.65 | 9.49 | -0.16 | -1.66 | 43441.49 | 4157.81 | 2.24 |
| 2024-06-26 | 9.46 | 9.65 | 0.13 | 1.37 | 46708.28 | 4452.53 | 2.41 |
| 2024-06-25 | 9.49 | 9.52 | 0.04 | 0.42 | 35976.29 | 3419.96 | 1.85 |
| 2024-06-24 | 9.82 | 9.48 | -0.37 | -3.76 | 78077.87 | 7487.00 | 4.02 |
| 2024-06-21 | 10.07 | 9.85 | -0.26 | -2.57 | 74805.19 | 7410.01 | 3.85 |
| 2024-06-20 | 10.32 | 10.11 | -0.22 | -2.13 | 84865.89 | 8682.41 | 4.37 |
| 2024-06-19 | 10.48 | 10.33 | -0.15 | -1.43 | 66453.55 | 6917.23 | 3.42 |
| 2024-06-18 | 10.28 | 10.48 | 0.20 | 1.95 | 92403.79 | 9643.11 | 4.76 |
| 2024-06-17 | 10.42 | 10.28 | -0.22 | -2.10 | 91717.37 | 9470.00 | 4.72 |
| 2024-06-14 | 10.41 | 10.50 | 0.16 | 1.55 | 152706.44 | 15879.72 | 7.87 |
| 2024-06-13 | 10.49 | 10.63 | 0.11 | 1.05 | 126425.84 | 13371.90 | 6.51 |
| 2024-06-12 | 10.33 | 10.52 | 0.13 | 1.25 | 137227.99 | 14352.71 | 7.07 |
| 2024-06-11 | 10.83 | 10.39 | -0.45 | -4.15 | 218192.90 | 22755.05 | 11.24 |
| 2024-06-07 | 10.47 | 10.84 | 0.18 | 1.69 | 194889.42 | 20953.05 | 10.04 |
| 2024-06-06 | 10.62 | 10.66 | 0.03 | 0.28 | 237368.91 | 25533.27 | 12.23 |
| 2024-06-05 | 10.74 | 10.63 | -0.02 | -0.19 | 215253.35 | 23220.80 | 11.09 |
| 2024-06-04 | 10.42 | 10.65 | 0.02 | 0.19 | 149143.03 | 15545.92 | 7.92 |
| 2024-06-03 | 10.57 | 10.63 | 0.18 | 1.72 | 192178.06 | 20548.60 | 10.21 |
| 2024-05-31 | 10.37 | 10.45 | 0.12 | 1.16 | 87005.82 | 9066.05 | 4.62 |
| 2024-05-30 | 10.60 | 10.33 | -0.32 | -3.01 | 129549.03 | 13529.62 | 6.88 |
| 2024-05-29 | 10.83 | 10.65 | -0.19 | -1.75 | 122631.77 | 13118.60 | 6.51 |
| 2024-05-28 | 10.77 | 10.84 | -0.03 | -0.28 | 205274.63 | 22343.92 | 10.90 |
| 2024-05-27 | 10.50 | 10.87 | 0.45 | 4.32 | 206451.35 | 22265.85 | 10.96 |
| 2024-05-24 | 10.40 | 10.42 | -0.10 | -0.95 | 73122.82 | 7638.59 | 3.88 |
| 2024-05-23 | 10.63 | 10.52 | -0.11 | -1.04 | 109400.00 | 11623.49 | 5.81 |
| 2024-05-22 | 10.69 | 10.63 | -0.13 | -1.21 | 82910.52 | 8836.06 | 4.40 |
| 2024-05-21 | 10.90 | 10.76 | -0.11 | -1.01 | 95074.25 | 10221.54 | 5.05 |
| 2024-05-20 | 10.55 | 10.87 | 0.31 | 2.94 | 159949.22 | 17268.03 | 8.49 |
| 2024-05-17 | 10.50 | 10.56 | -0.02 | -0.19 | 103577.00 | 10902.90 | 5.50 |
| 2024-05-16 | 10.78 | 10.58 | -0.11 | -1.03 | 120648.96 | 12882.99 | 6.41 |
| 2024-05-15 | 10.78 | 10.69 | -0.20 | -1.84 | 141910.33 | 15273.65 | 7.54 |
日K线
周K线
月K线
