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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.10 | 3.11 | 3.05 | 3.09 | -1.27% | 1.22 | 1.28% |
| 2025-06-23 | 3.05 | 3.14 | 3.05 | 3.13 | +2.93% | 1.70 | 1.76% |
| 2025-06-20 | 3.02 | 3.07 | 3.01 | 3.04 | +0.66% | 1.00 | 1.05% |
| 2025-06-19 | 3.08 | 3.08 | 3.00 | 3.02 | -1.93% | 1.09 | 1.16% |
| 2025-06-18 | 3.10 | 3.13 | 3.07 | 3.08 | -0.96% | 0.93 | 0.97% |
| 2025-06-17 | 3.08 | 3.12 | 3.07 | 3.11 | +0.64% | 0.86 | 0.89% |
| 2025-06-16 | 3.07 | 3.09 | 3.06 | 3.09 | +0.32% | 0.74 | 0.78% |
| 2025-06-13 | 3.09 | 3.12 | 3.07 | 3.08 | 0.00% | 1.35 | 1.40% |
| 2025-06-12 | 3.10 | 3.10 | 3.06 | 3.08 | -0.93% | 1.07 | 1.09% |
| 2025-06-11 | 3.13 | 3.15 | 3.07 | 3.11 | -1.22% | 1.87 | 1.89% |
| 2025-06-10 | 3.09 | 3.16 | 3.07 | 3.15 | +1.87% | 2.84 | 2.85% |
| 2025-06-09 | 3.06 | 3.09 | 3.04 | 3.09 | +0.94% | 0.94 | 0.96% |
| 2025-06-06 | 3.05 | 3.08 | 3.04 | 3.06 | +0.32% | 0.88 | 0.90% |
| 2025-06-05 | 3.07 | 3.09 | 3.03 | 3.05 | -0.94% | 1.25 | 1.28% |
| 2025-06-04 | 3.09 | 3.10 | 3.05 | 3.08 | -0.31% | 1.10 | 1.12% |
| 2025-06-03 | 3.02 | 3.11 | 3.00 | 3.09 | +1.90% | 1.74 | 1.78% |
| 2025-05-30 | 3.06 | 3.07 | 3.03 | 3.03 | -0.63% | 0.98 | 1.01% |
| 2025-05-29 | 3.01 | 3.08 | 3.01 | 3.05 | +0.96% | 1.16 | 1.19% |
| 2025-05-28 | 3.01 | 3.04 | 3.00 | 3.02 | 0.00% | 0.84 | 0.87% |
| 2025-05-27 | 3.03 | 3.07 | 3.00 | 3.02 | +0.64% | 0.95 | 0.99% |