Shanghai Jinjiang Shipping Group

601083
🏛️ 中国 →
11.52
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 11.49 11.54 11.49 11.49 635.5K
09:35 11.49 11.55 11.49 11.55 199.6K
09:40 11.56 11.56 11.54 11.55 64.4K
09:45 11.55 11.57 11.53 11.53 149.4K
09:50 11.52 11.53 11.51 11.51 112.6K
09:55 11.51 11.52 11.49 11.50 202.6K
10:00 11.51 11.52 11.50 11.52 34.5K
10:05 11.51 11.54 11.51 11.53 44.7K
10:10 11.53 11.54 11.52 11.53 61.0K
10:15 11.54 11.56 11.53 11.55 228.9K
10:20 11.56 11.56 11.55 11.55 45.0K
10:25 11.56 11.58 11.55 11.57 97.7K
10:30 11.56 11.57 11.55 11.57 68.9K
10:35 11.56 11.57 11.56 11.56 38.1K
10:40 11.56 11.57 11.56 11.57 35.9K
10:45 11.56 11.57 11.56 11.56 23.5K
10:50 11.57 11.57 11.55 11.56 47.5K
10:55 11.56 11.57 11.55 11.56 68.7K
11:00 11.56 11.58 11.55 11.58 87.3K
11:05 11.58 11.58 11.57 11.57 47.9K
11:10 11.57 11.59 11.57 11.58 103.1K
11:15 11.57 11.59 11.56 11.57 52.8K
11:20 11.58 11.58 11.57 11.58 57.1K
11:25 11.57 11.58 11.57 11.58 71.2K
13:00 11.59 11.62 11.58 11.58 419.4K
13:05 11.58 11.60 11.58 11.60 43.3K
13:10 11.59 11.60 11.58 11.59 78.1K
13:15 11.59 11.60 11.57 11.58 67.2K
13:20 11.59 11.59 11.57 11.58 23.9K
13:25 11.57 11.60 11.57 11.58 59.8K
13:30 11.58 11.59 11.57 11.58 27.5K
13:35 11.59 11.59 11.57 11.58 18.6K
13:40 11.58 11.59 11.57 11.59 33.9K
13:45 11.58 11.59 11.58 11.59 62.3K
13:50 11.60 11.60 11.56 11.56 95.6K
13:55 11.57 11.58 11.56 11.56 15.6K
14:00 11.56 11.56 11.55 11.56 141.5K
14:05 11.56 11.57 11.55 11.57 40.8K
14:10 11.56 11.57 11.55 11.55 71.0K
14:15 11.55 11.57 11.55 11.57 26.5K
14:20 11.57 11.57 11.55 11.56 39.3K
14:25 11.55 11.56 11.54 11.54 118.3K
14:30 11.55 11.56 11.53 11.55 79.4K
14:35 11.54 11.55 11.53 11.54 97.6K
14:40 11.54 11.55 11.54 11.55 73.5K
14:45 11.53 11.55 11.53 11.54 102.9K
14:50 11.54 11.55 11.53 11.53 121.6K
14:55 11.54 11.54 11.52 11.52 57.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 11.55 11.58 11.36 11.52 6.4M
2025-09-26 11.49 11.63 11.48 11.53 4.6M
2025-09-25 11.72 11.72 11.52 11.57 7.1M
2025-09-24 11.55 11.78 11.52 11.71 7.4M
2025-09-23 11.60 11.76 11.47 11.65 10.7M
2025-09-22 11.74 11.76 11.53 11.57 6.1M
2025-09-19 11.59 11.83 11.58 11.74 7.4M
2025-09-18 11.83 11.87 11.53 11.59 10.5M
2025-09-17 12.01 12.01 11.84 11.86 6.7M
2025-09-16 11.85 11.96 11.83 11.95 5.4M
2025-09-15 11.96 11.97 11.83 11.85 7.7M
2025-09-12 11.96 12.04 11.88 11.90 6.3M
2025-09-11 11.93 11.96 11.75 11.95 7.1M
2025-09-10 11.90 11.98 11.86 11.94 6.9M
2025-09-09 12.13 12.14 11.88 11.90 9.1M
2025-09-08 11.85 12.30 11.81 12.13 16.3M
2025-09-05 11.83 11.86 11.68 11.85 7.3M
2025-09-04 11.76 11.89 11.69 11.81 8.4M
2025-09-03 12.06 12.08 11.76 11.78 8.3M
2025-09-02 12.19 12.25 11.94 12.06 11.6M
2025-09-01 12.22 12.35 12.13 12.16 11.7M
2025-08-29 12.45 12.46 12.15 12.17 16.7M
2025-08-28 12.24 12.49 12.15 12.47 13.2M
2025-08-27 12.49 12.53 12.24 12.25 11.4M
2025-08-26 12.39 12.56 12.32 12.51 10.0M
2025-08-25 12.32 12.45 12.29 12.39 12.0M
2025-08-22 12.25 12.31 12.21 12.29 6.9M
2025-08-21 12.33 12.35 12.25 12.30 7.5M
2025-08-20 12.22 12.29 12.16 12.29 6.7M
2025-08-19 12.35 12.38 12.22 12.22 8.4M
2025-08-18 12.33 12.40 12.28 12.35 10.0M
2025-08-15 12.20 12.35 12.20 12.33 6.6M
2025-08-14 12.48 12.50 12.25 12.28 10.4M
2025-08-13 12.49 12.55 12.32 12.43 12.5M
2025-08-12 12.36 12.66 12.32 12.50 19.1M
2025-08-11 12.20 12.32 12.14 12.31 9.1M
2025-08-08 12.08 12.22 12.07 12.18 7.3M
2025-08-07 12.16 12.16 12.07 12.11 6.4M
2025-08-06 12.08 12.14 12.01 12.13 7.5M
2025-08-05 12.08 12.14 12.05 12.10 5.7M
2025-08-04 11.90 12.10 11.81 12.08 7.3M
2025-08-01 11.96 12.03 11.88 11.96 8.8M
2025-07-31 12.15 12.17 11.87 11.90 12.5M
2025-07-30 12.15 12.27 12.10 12.17 9.9M
2025-07-29 12.17 12.19 12.03 12.14 8.2M
2025-07-28 12.18 12.22 12.12 12.16 9.8M
2025-07-25 12.36 12.39 12.18 12.18 16.2M
2025-07-24 12.44 12.44 12.27 12.37 13.2M
2025-07-23 12.19 12.56 12.11 12.32 23.5M
2025-07-22 12.15 12.22 12.02 12.20 16.7M
2025-07-21 12.20 12.25 12.10 12.18 15.6M
2025-07-18 11.96 12.30 11.87 12.18 27.2M
2025-07-17 11.92 12.03 11.85 11.95 15.8M
2025-07-16 11.90 12.13 11.88 11.94 24.4M
2025-07-15 11.89 12.26 11.74 12.04 46.2M
2025-07-14 11.41 11.53 11.40 11.50 10.7M
2025-07-11 11.40 11.45 11.34 11.41 10.0M
2025-07-10 11.37 11.44 11.33 11.40 7.8M
2025-07-09 11.45 11.52 11.34 11.37 10.9M
2025-07-08 11.41 11.56 11.37 11.49 12.2M
2025-07-07 11.32 11.48 11.26 11.43 11.6M
2025-07-04 11.22 11.54 11.20 11.35 17.4M
2025-07-03 11.12 11.26 11.12 11.24 8.7M
2025-07-02 11.28 11.30 11.16 11.17 11.7M
2025-07-01 11.11 11.20 11.06 11.17 10.2M
2025-06-30 11.05 11.11 10.96 11.11 9.1M
2025-06-27 11.06 11.11 11.00 11.03 12.9M
2025-06-26 11.18 11.18 11.06 11.10 12.0M
2025-06-25 11.08 11.18 11.03 11.15 14.8M
2025-06-24 11.00 11.26 11.00 11.12 30.9M
2025-06-23 11.50 11.85 11.38 11.72 37.8M
2025-06-20 10.85 11.15 10.85 11.05 11.7M
2025-06-19 11.15 11.18 10.81 10.85 15.1M
2025-06-18 11.38 11.60 11.20 11.22 12.1M
2025-06-17 11.25 11.44 11.14 11.35 14.6M
2025-06-16 11.59 11.67 11.45 11.53 14.0M
2025-06-13 11.68 11.87 11.61 11.62 20.7M
2025-06-12 11.83 11.83 11.57 11.67 20.4M
2025-06-11 12.09 12.42 11.80 11.93 43.4M
2025-06-10 11.58 12.48 11.52 12.37 55.0M
2025-06-09 11.53 11.59 11.46 11.58 8.4M
2025-06-06 11.53 11.63 11.45 11.46 10.3M
2025-06-05 11.59 11.60 11.49 11.52 8.3M
2025-06-04 11.56 11.61 11.42 11.60 11.5M
2025-06-03 11.56 11.68 11.52 11.58 10.9M
2025-05-30 11.75 11.84 11.58 11.60 14.0M
2025-05-29 11.75 11.90 11.71 11.81 16.3M
2025-05-28 11.89 11.93 11.70 11.73 14.4M
2025-05-27 11.86 11.94 11.65 11.91 20.3M
2025-05-26 11.58 11.90 11.55 11.85 22.2M
2025-05-23 11.91 11.91 11.54 11.58 25.3M
2025-05-22 11.73 12.13 11.68 11.97 32.5M
2025-05-21 11.80 12.11 11.72 11.93 37.5M
2025-05-20 12.62 12.70 11.90 11.92 58.9M
2025-05-19 12.96 13.58 12.67 12.98 64.2M
2025-05-16 13.45 13.80 12.89 13.02 80.9M
2025-05-15 13.77 14.29 13.63 14.29 109.5M
2025-05-14 11.60 12.99 11.58 12.99 79.4M
2025-05-13 11.47 12.23 11.06 11.81 49.2M
2025-05-12 11.19 11.23 10.94 11.12 16.4M
2025-05-09 11.20 11.39 11.00 11.11 18.0M
2025-05-08 11.09 11.23 10.99 11.15 16.5M
2025-05-07 11.26 11.30 10.99 11.09 20.8M
2025-05-06 10.51 11.34 10.48 11.19 39.2M
2025-04-30 10.89 10.89 10.47 10.48 22.8M
2025-04-29 10.81 10.98 10.72 10.81 18.2M
2025-04-28 10.69 11.00 10.62 10.90 26.1M
2025-04-25 10.43 10.85 10.39 10.71 24.0M
2025-04-24 10.57 10.64 10.33 10.35 22.0M
2025-04-23 10.80 10.94 10.56 10.62 30.3M
2025-04-22 10.55 11.19 10.55 10.86 41.2M
2025-04-21 10.55 10.85 10.55 10.59 24.4M
2025-04-18 10.90 11.05 10.55 10.55 34.6M
2025-04-17 10.96 11.14 10.55 11.11 48.5M
2025-04-16 11.50 11.66 10.77 11.04 66.8M
2025-04-15 11.20 11.52 11.20 11.52 28.0M
2025-04-14 10.42 10.76 10.22 10.47 58.1M
2025-04-11 11.50 12.00 10.62 10.72 99.0M
2025-04-10 11.02 11.02 11.02 11.02 13.7M
2025-04-09 9.17 10.02 8.92 10.02 21.2M
2025-04-08 8.98 9.27 8.95 9.11 13.4M
2025-04-07 9.40 9.54 8.81 8.87 16.6M
2025-04-03 9.60 9.82 9.54 9.79 10.7M
2025-04-02 9.65 9.74 9.63 9.68 7.7M
2025-04-01 9.57 9.77 9.51 9.68 15.7M
2025-03-31 9.33 9.50 9.29 9.49 10.5M
2025-03-28 9.37 9.43 9.31 9.34 4.2M
2025-03-27 9.45 9.48 9.35 9.40 4.2M
2025-03-26 9.48 9.54 9.44 9.45 5.9M
2025-03-25 9.43 9.48 9.36 9.47 6.7M
2025-03-24 9.48 9.56 9.29 9.42 9.1M
2025-03-21 9.40 9.57 9.40 9.47 11.8M
2025-03-20 9.33 9.54 9.32 9.44 10.3M
2025-03-19 9.35 9.42 9.28 9.32 7.7M
2025-03-18 9.38 9.51 9.26 9.42 12.3M
2025-03-17 9.25 9.40 9.24 9.34 11.8M
2025-03-14 9.03 9.26 9.01 9.21 13.4M
2025-03-13 9.10 9.12 8.99 9.02 11.1M
2025-03-12 9.05 9.28 8.99 9.12 13.4M
2025-03-11 9.09 9.12 8.97 9.04 6.7M
2025-03-10 9.10 9.17 9.08 9.13 4.2M
2025-03-07 9.11 9.14 9.06 9.09 3.6M
2025-03-06 9.05 9.12 9.03 9.12 3.9M
2025-03-05 9.05 9.08 9.00 9.06 3.3M
2025-03-04 9.04 9.10 9.01 9.09 4.0M
2025-03-03 9.14 9.18 9.04 9.06 7.6M
2025-02-28 9.23 9.26 9.12 9.15 3.7M
2025-02-27 9.25 9.30 9.19 9.25 3.7M
2025-02-26 9.18 9.28 9.18 9.27 3.8M
2025-02-25 9.21 9.25 9.17 9.17 3.6M
2025-02-24 9.21 9.27 9.20 9.23 3.5M
2025-02-21 9.24 9.25 9.15 9.24 4.3M
2025-02-20 9.25 9.27 9.20 9.25 3.6M
2025-02-19 9.22 9.29 9.22 9.26 3.0M
2025-02-18 9.36 9.41 9.21 9.25 4.8M
2025-02-17 9.35 9.38 9.26 9.36 5.2M
2025-02-14 9.38 9.42 9.31 9.34 3.5M
2025-02-13 9.43 9.46 9.37 9.38 4.4M
2025-02-12 9.38 9.43 9.36 9.43 3.9M
2025-02-11 9.44 9.45 9.35 9.41 4.4M
2025-02-10 9.43 9.47 9.38 9.40 4.6M
2025-02-07 9.41 9.48 9.33 9.42 5.8M
2025-02-06 9.37 9.43 9.32 9.41 4.3M
2025-02-05 9.52 9.55 9.37 9.40 4.3M
2025-01-27 9.43 9.55 9.43 9.48 3.4M
2025-01-24 9.42 9.50 9.37 9.40 3.2M
2025-01-23 9.46 9.54 9.41 9.44 3.8M
2025-01-22 9.36 9.46 9.34 9.41 3.8M
2025-01-21 9.45 9.48 9.36 9.42 2.9M
2025-01-20 9.34 9.46 9.31 9.44 4.0M
2025-01-17 9.20 9.32 9.14 9.31 3.2M
2025-01-16 9.23 9.31 9.16 9.21 3.8M
2025-01-15 9.23 9.28 9.18 9.21 2.6M
2025-01-14 9.08 9.26 9.05 9.25 4.3M
2025-01-13 9.00 9.10 8.92 9.05 3.4M
2025-01-10 9.18 9.21 9.01 9.01 3.3M
2025-01-09 9.21 9.23 9.07 9.15 3.7M
2025-01-08 9.30 9.38 9.14 9.27 4.8M
2025-01-07 9.35 9.41 9.25 9.34 4.0M
2025-01-06 9.28 9.45 9.17 9.36 5.2M
2025-01-03 9.39 9.54 9.25 9.28 6.0M
2025-01-02 9.51 9.63 9.27 9.37 6.7M