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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.23 | 3.28 | 3.20 | 3.28 | +1.53% | 1.51 | 1.50% |
| 2025-07-21 | 3.18 | 3.25 | 3.18 | 3.23 | +1.56% | 1.16 | 1.16% |
| 2025-07-18 | 3.18 | 3.19 | 3.16 | 3.18 | +0.31% | 0.70 | 0.71% |
| 2025-07-17 | 3.20 | 3.20 | 3.15 | 3.17 | -0.62% | 0.95 | 0.97% |
| 2025-07-16 | 3.20 | 3.21 | 3.17 | 3.19 | 0.00% | 0.76 | 0.77% |
| 2025-07-15 | 3.24 | 3.25 | 3.17 | 3.19 | -1.23% | 1.19 | 1.20% |
| 2025-07-14 | 3.22 | 3.27 | 3.22 | 3.23 | +0.31% | 1.27 | 1.26% |
| 2025-07-11 | 3.24 | 3.26 | 3.21 | 3.22 | -0.61% | 1.32 | 1.31% |
| 2025-07-10 | 3.19 | 3.24 | 3.17 | 3.24 | +1.55% | 1.34 | 1.34% |
| 2025-07-09 | 3.15 | 3.21 | 3.14 | 3.19 | +1.26% | 1.85 | 1.87% |
| 2025-07-08 | 3.14 | 3.17 | 3.12 | 3.15 | +0.63% | 1.12 | 1.14% |
| 2025-07-07 | 3.12 | 3.14 | 3.10 | 3.13 | +0.32% | 0.77 | 0.79% |
| 2025-07-04 | 3.11 | 3.14 | 3.10 | 3.12 | +0.32% | 1.10 | 1.14% |
| 2025-07-03 | 3.11 | 3.13 | 3.09 | 3.11 | 0.00% | 0.65 | 0.67% |
| 2025-07-02 | 3.10 | 3.12 | 3.09 | 3.11 | +0.64% | 1.15 | 1.19% |
| 2025-07-01 | 3.07 | 3.10 | 3.06 | 3.09 | +0.65% | 0.85 | 0.89% |
| 2025-06-30 | 3.08 | 3.09 | 3.06 | 3.07 | -0.64% | 0.72 | 0.75% |
| 2025-06-27 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 0.86 | 0.89% |
| 2025-06-26 | 3.10 | 3.10 | 3.07 | 3.08 | -0.64% | 0.79 | 0.83% |
| 2025-06-25 | 3.08 | 3.11 | 3.07 | 3.10 | +0.32% | 0.92 | 0.96% |