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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.19 | 3.21 | 3.19 | 3.21 | +0.62% | 0.71 | 0.71% |
| 2025-08-18 | 3.21 | 3.23 | 3.19 | 3.19 | -0.31% | 1.11 | 1.11% |
| 2025-08-15 | 3.18 | 3.21 | 3.17 | 3.20 | +0.62% | 0.81 | 0.82% |
| 2025-08-14 | 3.24 | 3.27 | 3.18 | 3.18 | -1.83% | 1.04 | 1.04% |
| 2025-08-13 | 3.25 | 3.25 | 3.21 | 3.24 | 0.00% | 1.02 | 1.02% |
| 2025-08-12 | 3.25 | 3.28 | 3.22 | 3.24 | -0.30% | 1.12 | 1.11% |
| 2025-08-11 | 3.23 | 3.26 | 3.20 | 3.25 | +0.61% | 0.88 | 0.88% |
| 2025-08-08 | 3.19 | 3.23 | 3.18 | 3.23 | +1.24% | 0.81 | 0.81% |
| 2025-08-07 | 3.20 | 3.21 | 3.17 | 3.19 | -0.31% | 0.72 | 0.72% |
| 2025-08-06 | 3.19 | 3.20 | 3.16 | 3.20 | +0.62% | 0.75 | 0.76% |
| 2025-08-05 | 3.16 | 3.19 | 3.15 | 3.18 | +0.63% | 0.76 | 0.77% |
| 2025-08-04 | 3.17 | 3.17 | 3.14 | 3.16 | -0.31% | 0.75 | 0.76% |
| 2025-08-01 | 3.17 | 3.20 | 3.15 | 3.17 | 0.00% | 0.64 | 0.65% |
| 2025-07-31 | 3.24 | 3.24 | 3.16 | 3.17 | -2.14% | 1.29 | 1.31% |
| 2025-07-30 | 3.24 | 3.27 | 3.22 | 3.24 | 0.00% | 0.93 | 0.92% |
| 2025-07-29 | 3.25 | 3.26 | 3.20 | 3.24 | -0.30% | 0.90 | 0.90% |
| 2025-07-28 | 3.29 | 3.30 | 3.24 | 3.25 | -1.50% | 1.11 | 1.10% |
| 2025-07-25 | 3.35 | 3.37 | 3.29 | 3.30 | -1.48% | 1.06 | 1.03% |
| 2025-07-24 | 3.27 | 3.36 | 3.25 | 3.35 | +2.42% | 1.72 | 1.68% |
| 2025-07-23 | 3.27 | 3.30 | 3.26 | 3.27 | -0.30% | 1.36 | 1.33% |