锦江股份

600754
🏛️ 中国 →
23.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.44 23.44 23.27 23.28 780.2K
09:35 23.29 23.29 23.21 23.22 685.5K
09:40 23.21 23.26 23.21 23.25 472.9K
09:45 23.25 23.32 23.23 23.25 332.9K
09:50 23.25 23.25 23.21 23.22 343.5K
09:55 23.22 23.22 23.12 23.19 725.5K
10:00 23.17 23.24 23.17 23.20 172.9K
10:05 23.21 23.25 23.20 23.24 175.1K
10:10 23.24 23.24 23.20 23.20 164.5K
10:15 23.20 23.24 23.19 23.24 232.6K
10:20 23.24 23.31 23.23 23.28 186.5K
10:25 23.28 23.31 23.27 23.29 127.6K
10:30 23.29 23.30 23.26 23.30 99.5K
10:35 23.30 23.33 23.28 23.33 122.0K
10:40 23.34 23.34 23.31 23.32 110.9K
10:45 23.32 23.33 23.30 23.33 105.9K
10:50 23.32 23.33 23.29 23.30 50.4K
10:55 23.32 23.33 23.29 23.30 142.9K
11:00 23.31 23.34 23.31 23.34 142.6K
11:05 23.34 23.36 23.33 23.33 93.1K
11:10 23.35 23.38 23.31 23.35 169.9K
11:15 23.35 23.35 23.30 23.30 42.5K
11:20 23.30 23.33 23.28 23.30 51.1K
11:25 23.30 23.31 23.28 23.29 76.2K
13:00 23.30 23.30 23.26 23.28 82.4K
13:05 23.28 23.28 23.25 23.26 49.0K
13:10 23.26 23.32 23.26 23.32 74.5K
13:15 23.34 23.56 23.34 23.43 899.3K
13:20 23.44 23.46 23.41 23.44 166.7K
13:25 23.44 23.46 23.40 23.41 164.7K
13:30 23.40 23.42 23.36 23.38 84.7K
13:35 23.37 23.42 23.36 23.42 66.6K
13:40 23.41 23.42 23.38 23.40 54.1K
13:45 23.40 23.41 23.39 23.40 82.3K
13:50 23.39 23.45 23.38 23.42 127.2K
13:55 23.40 23.44 23.36 23.36 170.2K
14:00 23.36 23.37 23.34 23.37 106.6K
14:05 23.36 23.36 23.31 23.36 93.0K
14:10 23.36 23.36 23.33 23.33 52.9K
14:15 23.33 23.34 23.31 23.34 94.4K
14:20 23.34 23.34 23.31 23.32 54.0K
14:25 23.33 23.33 23.25 23.29 241.2K
14:30 23.29 23.30 23.24 23.25 173.5K
14:35 23.25 23.27 23.23 23.26 131.8K
14:40 23.27 23.29 23.24 23.26 177.9K
14:45 23.27 23.31 23.26 23.31 182.3K
14:50 23.31 23.31 23.26 23.26 245.5K
14:55 23.26 23.27 23.24 23.24 201.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.23 23.33 23.00 23.21 9.2M
2025-09-26 23.45 23.57 23.12 23.23 9.5M
2025-09-25 23.54 23.58 23.20 23.50 12.3M
2025-09-24 23.51 23.70 23.30 23.54 13.9M
2025-09-23 24.20 24.22 23.37 23.63 16.3M
2025-09-22 24.72 24.74 23.94 24.40 22.6M
2025-09-19 24.95 25.40 24.46 24.93 30.7M
2025-09-18 24.40 25.35 24.21 24.95 39.9M
2025-09-17 24.34 24.72 23.83 24.26 23.5M
2025-09-16 24.48 24.52 23.88 24.18 23.3M
2025-09-15 23.25 24.48 23.25 24.20 32.0M
2025-09-12 23.40 23.55 23.21 23.23 10.3M
2025-09-11 23.54 23.54 23.05 23.47 15.0M
2025-09-10 23.48 23.96 23.41 23.55 13.9M
2025-09-09 23.43 23.50 23.22 23.33 8.4M
2025-09-08 23.28 23.62 23.18 23.41 14.5M
2025-09-05 22.97 23.29 22.61 23.27 14.2M
2025-09-04 22.72 23.07 22.70 22.96 13.6M
2025-09-03 23.15 23.25 22.70 22.72 11.0M
2025-09-02 23.04 23.13 22.88 23.06 13.0M
2025-09-01 23.23 23.24 22.97 23.04 15.9M
2025-08-29 23.35 23.55 23.19 23.23 11.9M
2025-08-28 23.20 23.72 23.02 23.35 18.9M
2025-08-27 23.43 23.48 23.03 23.05 15.9M
2025-08-26 23.61 23.69 23.43 23.46 12.1M
2025-08-25 23.42 23.66 23.29 23.61 15.6M
2025-08-22 23.36 23.53 23.18 23.41 13.8M
2025-08-21 23.08 23.59 22.94 23.39 18.4M
2025-08-20 22.62 23.15 22.52 23.08 16.8M
2025-08-19 22.80 22.91 22.63 22.68 8.8M
2025-08-18 22.67 22.96 22.59 22.80 14.7M
2025-08-15 22.38 22.63 22.27 22.63 11.7M
2025-08-14 22.45 22.78 22.37 22.42 11.9M
2025-08-13 22.58 22.62 22.35 22.41 8.7M
2025-08-12 22.31 22.41 22.25 22.40 7.6M
2025-08-11 22.17 22.30 22.13 22.30 5.3M
2025-08-08 22.25 22.27 22.13 22.19 4.9M
2025-08-07 22.30 22.36 22.21 22.25 5.8M
2025-08-06 22.39 22.39 22.15 22.30 7.2M
2025-08-05 22.23 22.39 22.14 22.39 6.1M
2025-08-04 22.23 22.24 22.07 22.18 5.3M
2025-08-01 22.22 22.27 22.06 22.26 6.7M
2025-07-31 22.99 22.99 22.54 22.59 10.6M
2025-07-30 22.83 22.95 22.74 22.87 10.0M
2025-07-29 22.93 22.94 22.65 22.84 8.4M
2025-07-28 22.97 23.05 22.83 22.95 8.5M
2025-07-25 23.17 23.18 22.93 22.98 10.6M
2025-07-24 22.73 23.13 22.73 23.12 15.7M
2025-07-23 22.79 22.98 22.65 22.71 12.1M
2025-07-22 22.72 22.77 22.50 22.77 12.6M
2025-07-21 22.57 22.67 22.53 22.67 9.0M
2025-07-18 22.51 22.60 22.42 22.60 8.7M
2025-07-17 22.50 22.59 22.38 22.48 8.5M
2025-07-16 22.41 22.72 22.40 22.51 11.9M
2025-07-15 22.30 22.83 22.23 22.37 14.2M
2025-07-14 22.35 22.40 22.15 22.18 8.6M
2025-07-11 22.33 22.44 22.28 22.35 8.6M
2025-07-10 22.22 22.34 22.14 22.33 7.7M
2025-07-09 22.19 22.30 22.13 22.21 6.3M
2025-07-08 22.01 22.21 21.99 22.19 7.1M
2025-07-07 22.07 22.10 21.95 22.01 6.8M
2025-07-04 22.24 22.26 22.05 22.08 7.7M
2025-07-03 22.30 22.39 22.21 22.26 5.2M
2025-07-02 22.28 22.38 22.20 22.32 5.0M
2025-07-01 22.45 22.50 22.26 22.33 5.6M
2025-06-30 22.48 22.50 22.35 22.44 6.1M
2025-06-27 22.46 22.61 22.37 22.43 7.0M
2025-06-26 22.51 22.65 22.34 22.52 8.9M
2025-06-25 22.32 22.52 22.19 22.51 7.8M
2025-06-24 21.94 22.23 21.94 22.21 6.3M
2025-06-23 21.90 21.95 21.70 21.90 7.2M
2025-06-20 22.19 22.20 22.02 22.02 5.6M
2025-06-19 22.22 22.64 22.12 22.21 10.4M
2025-06-18 22.33 22.33 22.08 22.13 4.2M
2025-06-17 22.16 22.35 22.15 22.29 5.3M
2025-06-16 22.15 22.30 22.12 22.21 5.6M
2025-06-13 22.62 22.65 22.16 22.25 10.2M
2025-06-12 22.90 22.91 22.66 22.71 9.0M
2025-06-11 22.98 23.11 22.92 22.94 7.6M
2025-06-10 23.14 23.18 22.78 23.00 7.9M
2025-06-09 23.19 23.19 22.97 23.13 6.5M
2025-06-06 23.20 23.22 23.06 23.09 4.5M
2025-06-05 23.38 23.46 23.09 23.21 6.6M
2025-06-04 23.09 23.27 22.96 23.26 6.0M
2025-06-03 22.85 23.12 22.80 23.04 4.2M
2025-05-30 23.18 23.28 22.82 22.93 6.3M
2025-05-29 23.06 23.26 22.94 23.26 4.9M
2025-05-28 22.93 23.22 22.88 23.12 4.9M
2025-05-27 23.18 23.20 22.87 22.95 6.7M
2025-05-26 23.20 23.25 23.03 23.18 5.4M
2025-05-23 23.50 23.62 23.15 23.20 7.0M
2025-05-22 24.00 24.00 23.43 23.56 8.6M
2025-05-21 24.09 24.13 23.96 24.00 4.1M
2025-05-20 23.95 24.14 23.91 24.05 7.7M
2025-05-19 23.87 24.04 23.82 23.96 4.9M
2025-05-16 23.92 23.96 23.80 23.92 3.9M
2025-05-15 24.04 24.15 23.92 23.93 5.3M
2025-05-14 24.12 24.16 23.92 24.08 7.9M
2025-05-13 23.94 24.23 23.80 24.18 12.6M
2025-05-12 23.93 23.97 23.70 23.82 7.9M
2025-05-09 23.93 23.99 23.80 23.83 5.9M
2025-05-08 24.01 24.06 23.90 23.93 7.4M
2025-05-07 24.32 24.38 24.01 24.07 7.5M
2025-05-06 24.12 24.21 24.00 24.15 10.2M
2025-04-30 23.73 24.08 23.61 24.08 10.6M
2025-04-29 24.45 24.66 24.11 24.28 9.2M
2025-04-28 25.33 25.37 24.54 24.56 11.5M
2025-04-25 25.15 25.55 25.04 25.33 8.3M
2025-04-24 25.16 25.29 25.02 25.14 5.9M
2025-04-23 25.26 25.36 24.96 25.11 9.5M
2025-04-22 25.45 25.58 25.03 25.23 12.2M
2025-04-21 25.63 25.91 25.39 25.57 13.0M
2025-04-18 27.00 27.00 25.90 25.96 15.8M
2025-04-17 26.30 27.65 25.92 27.15 22.0M
2025-04-16 25.85 26.40 25.53 26.36 17.5M
2025-04-15 25.90 26.10 25.63 25.81 6.3M
2025-04-14 25.80 26.07 25.60 26.03 6.8M
2025-04-11 26.17 26.50 25.62 25.75 10.5M
2025-04-10 26.00 26.76 25.90 26.32 11.5M
2025-04-09 24.82 26.40 24.29 26.15 12.7M
2025-04-08 24.30 25.16 24.30 25.01 11.4M
2025-04-07 24.50 25.65 23.72 24.02 12.7M
2025-04-03 25.99 26.72 25.92 26.22 7.0M
2025-04-02 26.35 26.60 25.65 26.34 15.1M
2025-04-01 26.61 27.07 26.55 26.98 6.0M
2025-03-31 27.10 27.38 26.52 26.70 6.7M
2025-03-28 27.10 27.53 27.10 27.20 6.2M
2025-03-27 27.51 28.06 27.34 27.34 8.0M
2025-03-26 27.32 27.87 27.27 27.67 9.9M
2025-03-25 27.32 27.69 27.01 27.51 10.8M
2025-03-24 27.25 27.77 27.17 27.59 14.2M
2025-03-21 26.80 27.44 26.71 27.29 12.1M
2025-03-20 27.10 27.35 26.77 26.82 8.6M
2025-03-19 27.13 27.41 26.98 27.08 8.3M
2025-03-18 27.55 27.61 27.08 27.29 9.3M
2025-03-17 28.17 28.28 27.27 27.50 12.7M
2025-03-14 26.70 27.74 26.58 27.67 18.2M
2025-03-13 26.61 26.70 26.33 26.55 4.9M
2025-03-12 26.94 27.35 26.59 26.62 7.6M
2025-03-11 26.30 26.96 26.28 26.95 7.8M
2025-03-10 26.23 26.90 26.09 26.55 7.8M
2025-03-07 26.45 26.60 26.16 26.43 4.8M
2025-03-06 26.05 26.65 26.01 26.53 8.4M
2025-03-05 26.24 26.24 25.75 25.96 4.8M
2025-03-04 26.10 26.27 26.03 26.20 5.6M
2025-03-03 26.59 27.05 26.08 26.17 9.2M
2025-02-28 26.60 26.98 26.54 26.59 9.9M
2025-02-27 26.31 26.86 26.20 26.71 8.4M
2025-02-26 26.27 26.57 26.06 26.31 7.2M
2025-02-25 26.05 27.18 25.89 26.28 15.7M
2025-02-24 25.80 26.35 25.64 26.24 8.4M
2025-02-21 25.62 25.92 25.45 25.92 7.5M
2025-02-20 25.70 25.87 25.56 25.71 5.1M
2025-02-19 25.50 25.76 25.32 25.71 6.7M
2025-02-18 25.89 26.00 25.41 25.52 7.4M
2025-02-17 26.40 26.48 25.93 26.07 9.7M
2025-02-14 26.68 26.70 26.34 26.47 7.5M
2025-02-13 26.55 26.93 26.00 26.65 12.7M
2025-02-12 25.93 27.75 25.82 26.85 21.2M
2025-02-11 26.37 26.40 25.70 25.91 7.4M
2025-02-10 25.55 26.32 25.48 26.16 9.7M
2025-02-07 25.48 25.77 25.25 25.56 11.4M
2025-02-06 25.30 25.60 25.23 25.47 6.8M
2025-02-05 26.36 26.42 25.25 25.37 10.1M
2025-01-27 26.84 26.89 26.32 26.36 4.7M
2025-01-24 26.20 26.75 26.08 26.63 6.5M
2025-01-23 26.15 26.45 25.92 26.16 5.7M
2025-01-22 26.39 26.39 25.87 25.92 4.8M
2025-01-21 26.51 26.70 26.21 26.43 4.0M
2025-01-20 26.12 26.80 26.06 26.46 8.7M
2025-01-17 25.53 26.03 25.33 25.90 5.6M
2025-01-16 25.78 26.10 25.50 25.65 6.6M
2025-01-15 25.39 25.80 25.27 25.63 6.2M
2025-01-14 24.69 25.56 24.69 25.48 8.6M
2025-01-13 24.35 24.94 24.10 24.62 8.3M
2025-01-10 25.30 25.40 24.55 24.55 10.0M
2025-01-09 25.59 25.75 25.25 25.33 7.1M
2025-01-08 25.83 26.09 25.25 25.76 7.9M
2025-01-07 25.51 25.95 25.15 25.85 9.8M
2025-01-06 26.05 26.10 25.00 25.37 13.7M
2025-01-03 27.09 27.11 26.01 26.05 13.3M
2025-01-02 26.86 27.70 26.84 27.03 19.5M