证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

锦江股份(600754)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.80 21.60 20.65 21.40 64537 1365937 0.09 0.42%
2009-11-26 22.35 22.79 21.02 21.31 112623 2489101 -0.42 -1.93%
2009-11-25 21.43 21.87 21.20 21.73 79587 1716728 0.28 1.30%
2009-11-24 22.91 23.10 21.40 21.45 95873 2138552 -1.35 -5.92%
2009-11-23 22.08 22.89 22.01 22.80 60186 1361526 0.47 2.10%
2009-11-20 22.54 22.56 22.07 22.33 47458 1059248 -0.21 -0.93%
2009-11-19 22.42 22.66 22.30 22.54 46707 1049842 0.14 0.62%
2009-11-18 22.70 22.73 22.28 22.40 53201 1195126 -0.33 -1.45%
2009-11-17 23.05 23.10 22.60 22.73 50365 1145560 -0.31 -1.34%
2009-11-16 23.09 23.52 22.87 23.04 100965 2331581 0.08 0.35%
2009-11-13 22.20 22.98 22.12 22.96 83366 1887466 0.75 3.38%
2009-11-12 22.12 22.65 21.97 22.21 69363 1551974 0.13 0.59%
2009-11-11 21.90 22.22 21.72 22.08 45696 1005781 0.10 0.46%
2009-11-10 22.13 22.30 21.88 21.98 57743 1274509 0.05 0.23%
2009-11-09 22.49 22.49 21.51 21.93 78592 1722239 -0.36 -1.61%
2009-11-06 22.54 22.65 22.17 22.29 72025 1606667 -0.21 -0.93%
2009-11-05 21.97 22.94 21.97 22.50 97786 2203491 0.71 3.26%
2009-11-04 22.29 22.29 21.65 21.79 81915 1788099 -0.23 -1.04%
2009-11-03 21.80 22.54 21.51 22.02 126803 2787791 0.28 1.29%
2009-11-02 19.87 22.00 19.72 21.74 137686 2917922 1.59 7.89%
2009-10-30 20.09 20.78 19.75 20.15 81011 1650522 0.30 1.51%
2009-10-29 20.10 20.19 19.68 19.85 42760 851772 -0.53 -2.60%
2009-10-28 20.33 20.55 19.91 20.38 64357 1302930 0.07 0.34%
2009-10-27 19.75 20.58 19.64 20.31 110951 2245973 0.46 2.32%
2009-10-26 20.25 20.35 19.78 19.85 51552 1034212 -0.05 -0.25%
2009-10-22 19.58 20.15 19.52 19.90 46109 915438 0.19 0.96%
2009-10-21 20.00 20.08 19.70 19.71 48598 966226 -0.43 -2.13%
2009-10-20 19.80 20.28 19.60 20.14 56785 1133939 0.38 1.92%
2009-10-19 19.50 19.77 18.57 19.76 42157 825411 0.35 1.80%
2009-10-16 19.69 19.69 19.00 19.41 33737 651238 -0.17 -0.87%
2009-10-15 19.68 19.80 19.20 19.58 43105 842347 0.27 1.40%
2009-10-14 19.12 19.84 19.10 19.31 53458 1047747 0.23 1.21%
2009-10-13 18.89 19.10 18.75 19.08 28484 538738 0.16 0.85%
2009-10-12 19.00 19.49 18.75 18.92 37061 709207 0.02 0.11%
2009-10-09 18.15 18.91 18.00 18.90 34834 647096 1.17 6.60%
2009-09-30 17.88 18.15 17.67 17.73 27114 485155 0.01 0.06%
2009-09-29 18.20 18.30 17.01 17.72 33727 595108 -0.44 -2.42%
2009-09-28 18.90 19.19 18.13 18.16 23893 447523 -0.59 -3.15%
2009-09-25 18.60 18.94 18.54 18.75 23249 436363 0.05 0.27%
2009-09-24 19.20 19.44 18.28 18.70 42873 809040 -0.61 -3.16%
2009-09-23 19.98 20.19 19.07 19.31 57605 1124007 -0.72 -3.60%
2009-09-22 20.99 21.30 20.01 20.03 66404 1374886 -1.03 -4.89%
2009-09-21 20.43 21.17 19.00 21.06 85203 1701858 0.65 3.19%
2009-09-18 20.82 21.68 20.12 20.41 92758 1951522 -0.35 -1.69%
2009-09-17 20.10 20.78 20.07 20.76 67901 1384465 0.68 3.39%
2009-09-16 19.90 20.27 19.73 20.08 75363 1512338 0.18 0.91%
2009-09-15 19.84 20.20 19.60 19.90 79629 1583863 0.10 0.51%
2009-09-14 19.51 19.88 19.51 19.80 60142 1187960 0.28 1.43%
2009-09-11 19.30 19.78 19.11 19.52 47116 918262 0.07 0.36%
2009-09-10 19.57 20.48 19.43 19.45 76120 1512836 -0.12 -0.61%
N 2009-09-09 19.67 19.72 19.16 19.57 59275 1152469 0.02 0.10%
2009-09-08 18.75 19.58 18.46 19.55 87462 1680483 0.67 3.55%
2009-09-07 18.56 19.39 18.50 18.88 93067 1768131 0.41 2.22%
N 2009-09-04 18.41 18.65 18.11 18.47 75471 1387718 -0.02 -0.11%
N 2009-09-03 17.75 18.88 16.90 18.49 107613 1942024 1.08 6.20%
N 2009-09-02 16.87 17.80 16.87 17.41 114275 1982035 -1.05 -5.69%
N 2009-09-01 18.46 18.46 18.46 18.46 10762 198666 -2.05 -9.99%
N 2009-08-31 20.51 20.51 20.51 20.51 10320 211663 -2.28 -10.00%
N 2009-08-05 23.24 23.30 22.23 22.79 98177 2229055 -0.46 -1.98%
N 2009-08-04 23.37 23.75 23.00 23.25 66553 1552739 -0.24 -1.02%
2009-08-03 23.47 23.87 22.70 23.49 93161 2164195 0.10 0.43%
2009-07-31 22.52 24.73 22.12 23.39 180464 4252996 0.87 3.86%
2009-07-30 20.91 22.55 20.50 22.52 105245 2246877 1.89 9.16%
2009-07-29 21.65 21.95 19.91 20.63 75138 1590908 -1.29 -5.88%
2009-07-28 21.60 22.09 21.06 21.92 87671 1890160 0.22 1.01%
2009-07-27 21.91 22.18 21.55 21.70 80995 1764083 -0.08 -0.37%
2009-07-24 21.57 22.30 21.00 21.78 81048 1761555 0.14 0.65%
2009-07-23 20.90 21.70 20.78 21.64 65793 1406141 0.71 3.39%
2009-07-22 20.65 21.10 20.64 20.93 57514 1199982 0.13 0.62%
2009-07-21 21.80 21.80 20.77 20.80 119674 2525884 -1.07 -4.89%
2009-07-20 22.20 22.48 21.67 21.87 80824 1770812 -0.31 -1.40%
2009-07-17 21.49 22.68 21.49 22.18 104284 2324830 0.59 2.73%
2009-07-16 21.00 22.07 20.60 21.59 122357 2628786 0.71 3.40%
2009-07-15 20.87 21.24 20.49 20.88 70620 1464772 0.00 0.00%
N 2009-07-14 20.60 21.33 20.55 20.88 96917 2026351 0.20 0.97%
2009-07-13 19.30 21.22 19.21 20.68 141942 2911338 1.32 6.82%
2009-07-10 19.32 19.84 19.32 19.36 63476 1245162 0.03 0.15%
2009-07-09 19.39 19.40 18.94 19.33 55151 1058805 -0.11 -0.57%
2009-07-08 18.60 19.55 18.46 19.44 96924 1854521 0.76 4.07%
2009-07-07 18.49 18.99 18.29 18.68 52712 984593 0.20 1.08%
2009-07-06 18.78 18.80 18.35 18.48 59196 1097617 -0.31 -1.65%
2009-07-03 18.70 18.97 18.55 18.79 55776 1045115 0.06 0.32%
2009-07-02 19.21 19.25 18.58 18.73 99686 1872788 -0.43 -2.24%
2009-07-01 19.01 19.68 18.91 19.16 93772 1814865 0.10 0.53%
2009-06-30 18.79 19.33 18.61 19.06 102017 1943364 0.41 2.20%
2009-06-29 17.83 18.66 17.78 18.65 86074 1581591 0.81 4.54%
N 2009-06-26 17.97 18.14 17.71 17.84 26036 466473 -0.06 -0.34%
2009-06-25 17.77 17.96 17.72 17.90 41254 735806 0.17 0.96%
2009-06-24 17.80 17.95 17.50 17.73 53683 947107 -0.10 -0.56%
2009-06-23 17.68 18.18 17.60 17.83 29900 536609 -0.09 -0.50%
2009-06-22 18.39 18.45 17.79 17.92 37866 684372 -0.34 -1.86%
2009-06-19 18.13 18.30 17.81 18.26 43116 780679 0.15 0.83%
2009-06-18 18.18 18.36 18.07 18.11 32839 597203 -0.05 -0.28%
2009-06-17 18.05 18.24 17.78 18.16 32484 586214 0.08 0.44%
2009-06-16 17.32 18.10 17.22 18.08 38517 686355 0.58 3.31%
2009-06-15 17.30 17.65 17.00 17.50 29383 511564 -0.15 -0.85%
N 2009-06-12 18.22 18.44 17.50 17.65 61899 1109550 -0.58 -3.18%
2009-06-11 18.71 18.73 18.18 18.23 52997 974502 -0.44 -2.36%
2009-06-10 18.94 18.95 18.61 18.67 45370 850492 -0.21 -1.11%
2009-06-09 18.30 18.88 18.04 18.88 56734 1046917 0.62 3.40%
2009-06-08 18.53 18.60 18.22 18.26 39490 724309 -0.26 -1.40%
2009-06-05 18.58 18.73 18.42 18.52 48902 908655 -0.07 -0.38%
2009-06-04 19.00 19.10 18.35 18.59 68880 1284429 -0.56 -2.92%
N 2009-06-03 19.19 19.55 18.90 19.15 75494 1443341 -0.10 -0.52%
2009-06-02 19.20 19.85 19.04 19.25 65697 1278679 0.11 0.57%
2009-06-01 18.90 19.40 18.89 19.14 51070 980210 0.33 1.75%