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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.18 | 3.18 | 2.98 | 3.00 | -6.25% | 2.41 | 2.55% |
| 2026-03-20 | 3.19 | 3.26 | 3.16 | 3.20 | +0.31% | 1.79 | 1.81% |
| 2026-03-19 | 3.21 | 3.23 | 3.17 | 3.19 | -0.93% | 1.16 | 1.18% |
| 2026-03-18 | 3.25 | 3.26 | 3.19 | 3.22 | -0.62% | 1.28 | 1.29% |
| 2026-03-17 | 3.28 | 3.30 | 3.23 | 3.24 | -1.22% | 1.25 | 1.25% |
| 2026-03-16 | 3.27 | 3.32 | 3.25 | 3.28 | 0.00% | 1.41 | 1.40% |
| 2026-03-13 | 3.29 | 3.32 | 3.25 | 3.28 | -0.61% | 1.87 | 1.85% |
| 2026-03-12 | 3.23 | 3.31 | 3.22 | 3.30 | +1.85% | 2.54 | 2.52% |
| 2026-03-11 | 3.18 | 3.24 | 3.13 | 3.24 | +1.89% | 1.79 | 1.82% |
| 2026-03-10 | 3.17 | 3.20 | 3.15 | 3.18 | +0.63% | 1.16 | 1.19% |
| 2026-03-09 | 3.18 | 3.20 | 3.14 | 3.16 | -0.63% | 1.44 | 1.48% |
| 2026-03-06 | 3.11 | 3.19 | 3.09 | 3.18 | +1.92% | 1.54 | 1.59% |
| 2026-03-05 | 3.17 | 3.18 | 3.11 | 3.12 | -1.27% | 1.62 | 1.68% |
| 2026-03-04 | 3.20 | 3.21 | 3.13 | 3.16 | -2.17% | 2.30 | 2.37% |
| 2026-03-03 | 3.24 | 3.28 | 3.22 | 3.23 | -0.31% | 2.56 | 2.56% |
| 2026-03-02 | 3.21 | 3.26 | 3.18 | 3.24 | +0.31% | 2.13 | 2.14% |
| 2026-02-27 | 3.16 | 3.25 | 3.14 | 3.23 | +2.54% | 2.15 | 2.18% |
| 2026-02-26 | 3.16 | 3.18 | 3.12 | 3.15 | -0.32% | 1.18 | 1.22% |
| 2026-02-25 | 3.11 | 3.20 | 3.10 | 3.16 | +1.94% | 1.97 | 2.03% |
| 2026-02-24 | 3.05 | 3.12 | 3.04 | 3.10 | +2.31% | 1.57 | 1.65% |