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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.00 | 3.02 | 2.98 | 3.00 | 0.00% | 0.88 | 0.92% |
| 2025-05-23 | 3.07 | 3.08 | 3.00 | 3.00 | -2.80% | 1.72 | 1.77% |
| 2025-05-22 | 3.12 | 3.14 | 3.06 | 3.09 | -1.83% | 2.10 | 2.12% |
| 2025-05-21 | 3.11 | 3.21 | 3.09 | 3.15 | +0.62% | 2.70 | 2.69% |
| 2025-05-20 | 3.33 | 3.35 | 3.11 | 3.13 | -5.52% | 4.09 | 4.05% |
| 2025-05-19 | 3.05 | 3.32 | 3.05 | 3.31 | +8.18% | 5.59 | 5.45% |
| 2025-05-16 | 3.05 | 3.12 | 3.02 | 3.06 | -0.31% | 2.71 | 2.77% |
| 2025-05-15 | 3.13 | 3.24 | 3.07 | 3.07 | -2.15% | 3.61 | 3.60% |
| 2025-05-14 | 3.04 | 3.16 | 3.02 | 3.14 | +1.88% | 3.99 | 4.03% |
| 2025-05-13 | 2.98 | 3.10 | 2.97 | 3.08 | +3.90% | 3.45 | 3.57% |
| 2025-05-12 | 2.95 | 2.98 | 2.94 | 2.97 | +0.98% | 1.21 | 1.28% |
| 2025-05-09 | 2.95 | 2.96 | 2.94 | 2.94 | 0.00% | 0.71 | 0.76% |
| 2025-05-08 | 2.95 | 2.96 | 2.93 | 2.94 | -0.33% | 0.86 | 0.91% |
| 2025-05-07 | 2.95 | 2.98 | 2.93 | 2.95 | +0.66% | 1.35 | 1.43% |
| 2025-05-06 | 2.91 | 2.93 | 2.90 | 2.93 | +1.33% | 0.94 | 1.00% |