| 股票名称 | 代码 601083 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 锦江航运 | 2024-04-26 五 | 10.49 | 10.64 | 10.61 | 10.74 | 10.39 | -0.28% | 10.60% | 199619 | 21088万 | 19.98 | 137.31 | 18.49 | 2 | 锦江航运 | 2024-04-25 四 | 10.48 | 10.51 | 10.64 | 10.65 | 10.41 | 1.24% | 9.16% | 172416 | 18150万 | 20.03 | 137.69 | 18.54 | 3 | 锦江航运 | 2024-04-24 三 | 10.38 | 10.39 | 10.51 | 10.51 | 10.27 | 1.15% | 7.69% | 144865 | 15086万 | 19.79 | 136.01 | 18.32 | 4 | 锦江航运 | 2024-04-23 二 | 10.66 | 10.63 | 10.39 | 10.72 | 10.32 | -2.26% | 11.27% | 212208 | 22224万 | 19.56 | 134.46 | 18.11 | 5 | 锦江航运 | 2024-04-22 一 | 11.05 | 11.37 | 10.63 | 11.05 | 10.60 | -6.51% | 17.65% | 332419 | 35889万 | 20.02 | 137.56 | 18.53 | 6 | 锦江航运 | 2024-04-19 五 | 11.15 | 11.40 | 11.37 | 11.80 | 11.15 | -0.26% | 26.66% | 501900 | 58049万 | 21.41 | 147.14 | 19.82 | 7 | 锦江航运 | 2024-04-18 四 | 10.82 | 10.97 | 11.40 | 11.48 | 10.64 | 3.92% | 22.98% | 432792 | 47976万 | 21.47 | 147.53 | 19.87 | 8 | 锦江航运 | 2024-04-17 三 | 10.55 | 10.37 | 10.97 | 10.97 | 10.55 | 5.79% | 15.67% | 294998 | 31962万 | 20.66 | 141.96 | 19.12 | 9 | 锦江航运 | 2024-04-16 二 | 11.08 | 11.27 | 10.37 | 11.30 | 10.23 | -7.99% | 16.69% | 314277 | 33821万 | 19.53 | 134.2 | 18.07 | 10 | 锦江航运 | 2024-04-15 一 | 10.99 | 10.98 | 11.27 | 11.56 | 10.50 | 2.64% | 22.31% | 420115 | 46547万 | 21.22 | 145.85 | 19.64 | 11 | 锦江航运 | 2024-04-12 五 | 10.71 | 10.95 | 10.98 | 11.38 | 10.71 | 0.27% | 23.62% | 444786 | 49181万 | 20.67 | 142.09 | 19.14 | 12 | 锦江航运 | 2024-04-11 四 | 10.33 | 10.45 | 10.95 | 11.48 | 10.20 | 4.78% | 23.28% | 438421 | 47756万 | 20.62 | 141.71 | 19.08 | 13 | 锦江航运 | 2024-04-10 三 | 10.20 | 10.25 | 10.45 | 10.55 | 10.17 | 1.95% | 14.07% | 264851 | 27548万 | 19.68 | 135.24 | 18.21 | 14 | 锦江航运 | 2024-04-09 二 | 10.16 | 10.17 | 10.25 | 10.27 | 10.12 | 0.79% | 7.40% | 139294 | 14214万 | 19.3 | 132.65 | 17.86 | 15 | 锦江航运 | 2024-04-08 一 | 10.14 | 10.52 | 10.17 | 10.39 | 10.10 | -3.33% | 13.04% | 245538 | 25124万 | 19.15 | 131.61 | 17.72 | 16 | 锦江航运 | 2024-04-03 三 | 10.26 | 9.88 | 10.52 | 10.87 | 9.95 | 6.48% | 22.04% | 415003 | 43208万 | 19.81 | 136.14 | 18.33 | 17 | 锦江航运 | 2024-04-02 二 | 9.84 | 9.82 | 9.88 | 9.91 | 9.73 | 0.61% | 4.39% | 82602 | 8120万 | 18.6 | 127.86 | 17.22 | 18 | 锦江航运 | 2024-04-01 一 | 9.70 | 9.65 | 9.82 | 9.83 | 9.70 | 1.76% | 3.39% | 63837 | 6244万 | 18.49 | 127.08 | 17.11 | 19 | 锦江航运 | 2024-03-29 五 | 9.64 | 9.65 | 9.65 | 9.66 | 9.51 | 0.00% | 3.23% | 60732 | 5825万 | 18.17 | 124.88 | 12 | 20 | 锦江航运 | 2024-03-28 四 | 9.42 | 9.48 | 9.65 | 9.73 | 9.42 | 1.79% | 3.97% | 74846 | 7200万 | 18.17 | 124.88 | 12 | 21 | 锦江航运 | 2024-03-27 三 | 9.89 | 9.93 | 9.48 | 9.96 | 9.46 | -4.53% | 5.59% | 105163 | 10200万 | 17.85 | 122.68 | 11.78 | 22 | 锦江航运 | 2024-03-26 二 | 9.88 | 9.89 | 9.93 | 9.95 | 9.72 | 0.40% | 4.72% | 88884 | 8774万 | 18.7 | 128.51 | 12.34 | 23 | 锦江航运 | 2024-03-25 一 | 9.98 | 10.00 | 9.89 | 10.10 | 9.87 | -1.10% | 5.40% | 101622 | 10161万 | 18.62 | 127.99 | 12.29 | 24 | 锦江航运 | 2024-03-22 五 | 10.28 | 10.33 | 10.00 | 10.29 | 9.98 | -3.19% | 7.61% | 143332 | 14446万 | 18.83 | 129.41 | 12.43 | 25 | 锦江航运 | 2024-03-21 四 | 10.29 | 10.30 | 10.33 | 10.43 | 10.22 | 0.29% | 6.38% | 120046 | 12372万 | 19.45 | 133.68 | 12.84 | 26 | 锦江航运 | 2024-03-20 三 | 10.21 | 10.20 | 10.30 | 10.38 | 10.20 | 0.98% | 4.80% | 90462 | 9307万 | 19.39 | 133.29 | 12.8 | 27 | 锦江航运 | 2024-03-19 二 | 10.35 | 10.30 | 10.20 | 10.36 | 10.18 | -0.97% | 5.48% | 103126 | 10579万 | 19.21 | 132 | 12.68 | 28 | 锦江航运 | 2024-03-18 一 | 10.11 | 10.10 | 10.30 | 10.30 | 10.10 | 1.98% | 8.60% | 161947 | 16551万 | 19.39 | 133.29 | 12.8 | 29 | 锦江航运 | 2024-03-15 五 | 10.06 | 10.12 | 10.10 | 10.10 | 9.98 | -0.20% | 6.55% | 123300 | 12368万 | 19.02 | 130.71 | 12.55 | 30 | 锦江航运 | 2024-03-14 四 | 10.10 | 10.12 | 10.12 | 10.30 | 10.05 | 0.00% | 8.61% | 162047 | 16446万 | 19.06 | 130.96 | 12.58 | 31 | 锦江航运 | 2024-03-08 五 | 10.02 | 10.02 | 10.01 | 10.07 | 9.91 | -0.10% | 3.28% | 61790 | 6176万 | 18.85 | 129.54 | 12.44 | 32 | 锦江航运 | 2024-03-07 四 | 10.17 | 10.12 | 10.02 | 10.19 | 9.99 | -0.99% | 5.15% | 97051 | 9788万 | 18.87 | 129.67 | 12.46 | 33 | 锦江航运 | 2024-03-06 三 | 9.98 | 10.01 | 10.12 | 10.19 | 9.97 | 1.10% | 3.93% | 74085 | 7466万 | 19.06 | 130.96 | 12.58 | 34 | 锦江航运 | 2024-03-05 二 | 10.19 | 10.17 | 10.01 | 10.21 | 9.97 | -1.57% | 4.38% | 82528 | 8300万 | 18.85 | 129.54 | 12.44 | 35 | 锦江航运 | 2024-03-04 一 | 10.25 | 10.23 | 10.17 | 10.31 | 10.01 | -0.59% | 4.42% | 83320 | 8455万 | 19.15 | 131.61 | 12.64 | 36 | 锦江航运 | 2024-03-01 五 | 10.33 | 10.33 | 10.23 | 10.38 | 10.16 | -0.97% | 5.18% | 97511 | 9992万 | 19.26 | 132.39 | 12.72 | 37 | 锦江航运 | 2024-02-29 四 | 10.01 | 10.02 | 10.33 | 10.37 | 9.97 | 3.09% | 7.67% | 144449 | 14796万 | 19.45 | 133.68 | 12.84 | 38 | 锦江航运 | 2024-02-28 三 | 10.62 | 10.63 | 10.02 | 10.80 | 10.02 | -5.74% | 11.35% | 213674 | 22315万 | 18.87 | 129.67 | 12.46 | 39 | 锦江航运 | 2024-02-27 二 | 10.30 | 10.42 | 10.63 | 10.63 | 10.26 | 2.02% | 6.95% | 130860 | 13779万 | 20.02 | 137.56 | 13.21 | 40 | 锦江航运 | 2024-02-26 一 | 10.47 | 10.34 | 10.42 | 10.57 | 10.34 | 0.77% | 7.70% | 144953 | 15152万 | 19.62 | 134.85 | 12.95 | 41 | 锦江航运 | 2024-02-23 五 | 10.22 | 10.25 | 10.34 | 10.36 | 10.13 | 0.88% | 8.30% | 156240 | 16024万 | 19.47 | 133.81 | 12.85 | 42 | 锦江航运 | 2024-02-22 四 | 10.11 | 10.17 | 10.25 | 10.26 | 10.05 | 0.79% | 7.31% | 137594 | 13984万 | 19.3 | 132.65 | 12.74 | 43 | 锦江航运 | 2024-02-21 三 | 9.95 | 10.07 | 10.17 | 10.35 | 9.89 | 0.99% | 9.96% | 187619 | 19078万 | 19.15 | 131.61 | 12.64 | 44 | 锦江航运 | 2024-02-20 二 | 9.92 | 9.99 | 10.07 | 10.07 | 9.72 | 0.80% | 8.58% | 161545 | 16054万 | 18.96 | 130.32 | 12.52 | 45 | 锦江航运 | 2024-02-19 一 | 9.90 | 9.79 | 9.99 | 10.03 | 9.79 | 2.04% | 11.30% | 212865 | 21120万 | 18.81 | 129.28 | 12.42 | 46 | 锦江航运 | 2024-02-08 四 | 9.61 | 9.52 | 9.79 | 9.79 | 8.84 | 2.84% | 15.60% | 293745 | 27571万 | 18.43 | 126.69 | 12.17 | 47 | 锦江航运 | 2024-02-07 三 | 9.58 | 9.59 | 9.52 | 10.06 | 9.40 | -0.73% | 12.07% | 227192 | 22186万 | 17.93 | 123.2 | 11.83 | 48 | 锦江航运 | 2024-02-06 二 | 8.89 | 9.15 | 9.59 | 9.78 | 8.70 | 4.81% | 11.60% | 218426 | 20227万 | 18.06 | 124.11 | 11.92 | 49 | 锦江航运 | 2024-02-05 一 | 10.17 | 10.17 | 9.15 | 10.19 | 9.15 | -10.03% | 12.63% | 237900 | 22330万 | 17.23 | 118.41 | 11.37 | 50 | 锦江航运 | 2024-02-02 五 | 10.66 | 10.81 | 10.17 | 10.83 | 9.84 | -5.92% | 13.39% | 252130 | 26033万 | 19.15 | 131.61 | 12.64 | 51 | 锦江航运 | 2024-02-01 四 | 10.74 | 10.81 | 10.81 | 11.30 | 10.56 | 0.00% | 12.10% | 227780 | 24763万 | 20.35 | 139.89 | 13.44 | 52 | 锦江航运 | 2024-01-31 三 | 10.85 | 11.02 | 10.81 | 11.96 | 10.76 | -1.91% | 16.94% | 318888 | 35972万 | 20.35 | 139.89 | 13.44 | 53 | 锦江航运 | 2024-01-30 二 | 11.22 | 11.80 | 11.02 | 11.66 | 11.00 | -6.61% | 17.52% | 329957 | 37323万 | 20.75 | 142.61 | 13.7 | 54 | 锦江航运 | 2024-01-29 一 | 12.86 | 12.14 | 11.80 | 12.90 | 11.80 | -2.80% | 26.28% | 494769 | 61361万 | 22.22 | 152.71 | 14.67 | 55 | 锦江航运 | 2024-01-26 五 | 11.60 | 11.69 | 12.14 | 12.60 | 11.53 | 3.85% | 25.58% | 481738 | 58860万 | 22.86 | 157.11 | 15.09 | 56 | 锦江航运 | 2024-01-25 四 | 11.11 | 11.26 | 11.69 | 11.85 | 10.98 | 3.82% | 21.02% | 395879 | 45203万 | 22.01 | 151.28 | 14.53 | 57 | 锦江航运 | 2024-01-24 三 | 10.68 | 10.50 | 11.26 | 11.55 | 10.61 | 7.24% | 20.67% | 389234 | 43532万 | 21.2 | 145.72 | 14 | 58 | 锦江航运 | 2024-01-23 二 | 10.08 | 10.17 | 10.50 | 10.55 | 10.05 | 3.24% | 8.74% | 164655 | 17018万 | 19.77 | 135.88 | 13.05 | 59 | 锦江航运 | 2024-01-22 一 | 10.71 | 10.96 | 10.17 | 10.80 | 10.02 | -7.21% | 11.56% | 217708 | 22721万 | 19.15 | 131.61 | 12.64 | 60 | 锦江航运 | 2024-01-19 五 | 11.32 | 11.32 | 10.96 | 11.32 | 10.96 | -3.18% | 7.59% | 142837 | 15880万 | 20.64 | 141.84 | 13.62 | 61 | 锦江航运 | 2024-01-18 四 | 11.31 | 11.37 | 11.32 | 11.42 | 11.10 | -0.44% | 8.91% | 167826 | 18850万 | 21.31 | 146.49 | 14.07 | 62 | 锦江航运 | 2024-01-17 三 | 11.68 | 11.66 | 11.37 | 11.77 | 11.37 | -2.49% | 8.97% | 168871 | 19427万 | 21.41 | 147.14 | 14.13 | 63 | 锦江航运 | 2024-01-16 二 | 11.99 | 12.03 | 11.66 | 12.03 | 11.57 | -3.08% | 12.94% | 243605 | 28613万 | 21.96 | 150.89 | 14.49 | 64 | 锦江航运 | 2024-01-15 一 | 12.25 | 12.13 | 12.03 | 12.47 | 12.00 | -0.82% | 15.48% | 291449 | 35583万 | 22.65 | 155.68 | 14.95 | 65 | 锦江航运 | 2024-01-12 五 | 11.97 | 11.88 | 12.13 | 12.57 | 11.88 | 2.10% | 19.58% | 368686 | 45186万 | 22.84 | 156.98 | 15.08 | 66 | 锦江航运 | 2024-01-11 四 | 11.63 | 11.67 | 11.88 | 11.95 | 11.55 | 1.80% | 9.44% | 177730 | 20936万 | 22.37 | 153.74 | 14.77 | 67 | 锦江航运 | 2024-01-10 三 | 11.71 | 11.78 | 11.67 | 12.02 | 11.42 | -0.93% | 11.00% | 207184 | 24191万 | 21.97 | 151.02 | 14.51 | 68 | 锦江航运 | 2024-01-09 二 | 11.98 | 12.09 | 11.78 | 12.05 | 11.68 | -2.56% | 11.99% | 225803 | 26693万 | 22.18 | 152.45 | 14.64 | 69 | 锦江航运 | 2024-01-08 一 | 12.53 | 12.53 | 12.09 | 12.58 | 12.08 | -3.51% | 9.19% | 173070 | 21301万 | 22.76 | 156.46 | 15.03 | 70 | 锦江航运 | 2024-01-05 五 | 12.70 | 12.91 | 12.53 | 12.89 | 12.50 | -2.94% | 14.27% | 268690 | 34002万 | 23.59 | 162.15 | 15.58 | 71 | 锦江航运 | 2024-01-04 四 | 12.42 | 12.55 | 12.91 | 13.01 | 12.42 | 2.87% | 22.05% | 415149 | 53483万 | 24.31 | 167.07 | 16.05 | 72 | 锦江航运 | 2024-01-03 三 | 12.79 | 12.86 | 12.55 | 13.04 | 12.51 | -2.41% | 15.82% | 297885 | 37792万 | 23.63 | 162.41 | 15.6 | 73 | 锦江航运 | 2024-01-02 二 | 12.75 | 12.49 | 12.86 | 13.10 | 12.64 | 2.96% | 23.11% | 435120 | 56107万 | 24.21 | 166.42 | 15.99 | 74 | 锦江航运 | 2023-12-29 五 | 12.35 | 12.47 | 12.49 | 12.57 | 12.31 | 0.16% | 12.29% | 231437 | 28866万 | 23.52 | 161.64 | 15.53 | 75 | 锦江航运 | 2023-12-28 四 | 12.35 | 12.49 | 12.47 | 12.56 | 11.88 | -0.16% | 20.71% | 389939 | 47652万 | 23.48 | 161.38 | 15.5 | 76 | 锦江航运 | 2023-12-27 三 | 12.88 | 12.64 | 12.49 | 12.98 | 12.33 | -1.19% | 16.41% | 308987 | 38801万 | 23.52 | 161.64 | 15.53 | 77 | 锦江航运 | 2023-12-26 二 | 12.96 | 12.88 | 12.64 | 13.40 | 12.59 | -1.86% | 19.18% | 361095 | 46635万 | 23.8 | 163.58 | 15.71 | 78 | 锦江航运 | 2023-12-25 一 | 13.40 | 13.84 | 12.88 | 13.52 | 12.66 | -6.94% | 25.88% | 487322 | 63345万 | 24.25 | 166.68 | 16.01 | 79 | 锦江航运 | 2023-12-22 五 | 12.95 | 13.15 | 13.84 | 14.33 | 12.95 | 5.25% | 36.32% | 683832 | 93777万 | 26.06 | 179.11 | 17.2 | 80 | 锦江航运 | 2023-12-21 四 | 13.54 | 13.55 | 13.15 | 13.69 | 12.88 | -2.95% | 24.24% | 456448 | 60388万 | 24.76 | 170.18 | 16.35 | 81 | 锦江航运 | 2023-12-20 三 | 13.32 | 14.03 | 13.55 | 14.00 | 13.32 | -3.42% | 26.37% | 496481 | 67313万 | 25.51 | 175.35 | 16.84 | 82 | 锦江航运 | 2023-12-19 二 | 14.03 | 13.70 | 14.03 | 14.60 | 13.34 | 2.41% | 49.89% | 939376 | 131941万 | 26.42 | 181.57 | 17.44 | 83 | 锦江航运 | 2023-12-18 一 | 12.68 | 12.45 | 13.70 | 13.70 | 12.68 | 10.04% | 38.75% | 729710 | 96696万 | 25.8 | 177.29 | 17.03 | 84 | 锦江航运 | 2023-12-15 五 | 12.71 | 12.82 | 12.45 | 12.75 | 12.41 | -2.89% | 16.20% | 305013 | 38265万 | 23.44 | 161.12 | 15.48 | 85 | 锦江航运 | 2023-12-14 四 | 12.82 | 12.72 | 12.82 | 13.00 | 12.64 | 0.79% | 17.13% | 322552 | 41371万 | 24.14 | 165.91 | 15.94 | 86 | 锦江航运 | 2023-12-13 三 | 13.02 | 13.15 | 12.72 | 13.08 | 12.70 | -3.27% | 19.77% | 372268 | 47931万 | 23.95 | 164.61 | 15.81 | 87 | 锦江航运 | 2023-12-12 二 | 13.40 | 13.36 | 13.15 | 13.48 | 12.95 | -1.57% | 25.86% | 486840 | 63757万 | 24.76 | 170.18 | 16.35 | 88 | C锦江 | 2023-12-11 一 | 13.51 | 14.32 | 13.36 | 13.98 | 13.31 | -6.70% | 30.46% | 573507 | 77690万 | 25.16 | 172.89 | 16.61 | 89 | C锦江 | 2023-12-08 五 | 15.01 | 14.67 | 14.32 | 15.70 | 14.16 | -2.39% | 34.51% | 649748 | 97155万 | 26.96 | 185.32 | 17.8 | 90 | C锦江 | 2023-12-07 四 | 15.20 | 15.84 | 14.67 | 15.53 | 14.51 | -7.39% | 37.87% | 713084 | 106169万 | 27.62 | 189.85 | 18.24 | 91 | C锦江 | 2023-12-06 三 | 16.50 | 17.84 | 15.84 | 17.30 | 15.62 | -11.21% | 47.15% | 887796 | 143868万 | 29.83 | 204.99 | 19.69 | 92 | N锦江 | 2023-12-05 二 | 16.73 | 11.25 | 17.84 | 19.58 | 16.25 | 58.58% | 69.26% | 1304165 | 234177万 | 33.59 | 230.87 | 22.18 |
|
行情刷新 | 流通股东
|