日照港 sh.600017
2.78
-0.36%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.80 | 2.80 | 2.76 | 2.78 | -0.36% | 0.60 | 0.70% |
| 2026-05-21 | 2.79 | 2.82 | 2.78 | 2.79 | 0.00% | 0.68 | 0.79% |
| 2026-05-20 | 2.84 | 2.84 | 2.79 | 2.79 | -2.11% | 0.86 | 1.00% |
| 2026-05-19 | 2.82 | 2.86 | 2.81 | 2.85 | +1.06% | 1.01 | 1.16% |
| 2026-05-18 | 2.83 | 2.84 | 2.80 | 2.82 | -1.05% | 0.83 | 0.96% |
| 2026-05-15 | 2.89 | 2.90 | 2.82 | 2.85 | -1.72% | 1.15 | 1.31% |
| 2026-05-14 | 2.95 | 2.96 | 2.89 | 2.90 | -2.03% | 1.50 | 1.68% |
| 2026-05-13 | 2.97 | 2.97 | 2.94 | 2.96 | -0.34% | 1.11 | 1.22% |
| 2026-05-12 | 2.98 | 2.99 | 2.96 | 2.97 | 0.00% | 0.92 | 1.01% |
| 2026-05-11 | 2.98 | 2.99 | 2.96 | 2.97 | -0.34% | 0.87 | 0.95% |
| 2026-05-08 | 2.97 | 3.00 | 2.96 | 2.98 | +0.34% | 0.83 | 0.91% |
| 2026-05-07 | 2.98 | 2.98 | 2.96 | 2.97 | 0.00% | 0.58 | 0.63% |
| 2026-05-06 | 2.96 | 2.98 | 2.96 | 2.97 | +0.34% | 0.67 | 0.73% |
| 2026-04-30 | 2.98 | 3.00 | 2.95 | 2.96 | -1.00% | 1.20 | 1.31% |
| 2026-04-29 | 2.97 | 3.00 | 2.95 | 2.99 | +0.34% | 0.98 | 1.07% |
| 2026-04-28 | 2.97 | 2.99 | 2.96 | 2.98 | +0.34% | 0.64 | 0.70% |
| 2026-04-27 | 2.98 | 3.00 | 2.97 | 2.97 | -0.67% | 0.51 | 0.56% |
| 2026-04-24 | 3.02 | 3.02 | 2.97 | 2.99 | -0.33% | 0.92 | 1.00% |
| 2026-04-23 | 2.98 | 3.00 | 2.96 | 3.00 | +1.01% | 1.11 | 1.21% |
| 2026-04-22 | 2.98 | 2.99 | 2.96 | 2.97 | -0.34% | 0.81 | 0.88% |