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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.97 | 2.99 | 2.97 | 2.98 | +0.34% | 0.73 | 0.80% |
| 2026-04-20 | 2.97 | 2.98 | 2.96 | 2.97 | -0.34% | 0.63 | 0.69% |
| 2026-04-17 | 2.98 | 2.98 | 2.96 | 2.98 | 0.00% | 0.66 | 0.72% |
| 2026-04-16 | 2.98 | 2.99 | 2.97 | 2.98 | -0.33% | 0.77 | 0.84% |
| 2026-04-15 | 2.98 | 2.99 | 2.96 | 2.99 | +0.34% | 0.70 | 0.77% |
| 2026-04-14 | 3.00 | 3.00 | 2.96 | 2.98 | -0.67% | 1.12 | 1.22% |
| 2026-04-13 | 3.01 | 3.01 | 2.96 | 3.00 | -0.33% | 1.51 | 1.65% |
| 2026-04-10 | 3.05 | 3.06 | 3.01 | 3.01 | -0.99% | 1.38 | 1.48% |
| 2026-04-09 | 3.10 | 3.11 | 3.03 | 3.04 | -2.56% | 1.33 | 1.41% |
| 2026-04-08 | 3.08 | 3.12 | 3.07 | 3.12 | +2.30% | 1.48 | 1.56% |
| 2026-04-07 | 3.05 | 3.06 | 2.98 | 3.05 | 0.00% | 1.30 | 1.40% |
| 2026-04-03 | 3.11 | 3.18 | 3.03 | 3.05 | -1.93% | 1.90 | 2.00% |
| 2026-04-02 | 3.08 | 3.13 | 3.07 | 3.11 | +0.97% | 1.58 | 1.66% |
| 2026-04-01 | 3.12 | 3.17 | 3.07 | 3.08 | -0.32% | 1.78 | 1.86% |
| 2026-03-31 | 3.10 | 3.20 | 3.08 | 3.09 | 0.00% | 1.91 | 1.98% |
| 2026-03-30 | 3.14 | 3.16 | 3.05 | 3.09 | -2.52% | 2.31 | 2.44% |
| 2026-03-27 | 3.23 | 3.25 | 3.12 | 3.17 | -3.65% | 3.53 | 3.62% |
| 2026-03-26 | 3.28 | 3.35 | 3.24 | 3.29 | +0.30% | 2.97 | 2.93% |
| 2026-03-25 | 3.12 | 3.30 | 3.09 | 3.28 | +5.13% | 2.86 | 2.87% |
| 2026-03-24 | 3.05 | 3.13 | 3.01 | 3.12 | +4.00% | 1.60 | 1.70% |