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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.11 | 3.12 | 3.03 | 3.03 | -2.57% | 1.40 | 1.49% |
| 2026-02-12 | 3.13 | 3.15 | 3.10 | 3.11 | -0.96% | 1.07 | 1.12% |
| 2026-02-11 | 3.12 | 3.15 | 3.10 | 3.14 | +0.64% | 0.87 | 0.90% |
| 2026-02-10 | 3.13 | 3.14 | 3.10 | 3.12 | -0.64% | 1.25 | 1.31% |
| 2026-02-09 | 3.15 | 3.17 | 3.12 | 3.14 | +0.32% | 1.18 | 1.22% |
| 2026-02-06 | 3.15 | 3.18 | 3.12 | 3.13 | -0.63% | 1.21 | 1.25% |
| 2026-02-05 | 3.17 | 3.19 | 3.13 | 3.15 | -0.94% | 1.19 | 1.22% |
| 2026-02-04 | 3.11 | 3.18 | 3.10 | 3.18 | +2.25% | 1.68 | 1.73% |
| 2026-02-03 | 3.11 | 3.14 | 3.09 | 3.11 | +0.32% | 1.20 | 1.25% |
| 2026-02-02 | 3.17 | 3.18 | 3.09 | 3.10 | -2.21% | 1.56 | 1.62% |
| 2026-01-30 | 3.17 | 3.20 | 3.14 | 3.17 | 0.00% | 1.46 | 1.49% |
| 2026-01-29 | 3.15 | 3.19 | 3.13 | 3.17 | +0.32% | 1.24 | 1.27% |
| 2026-01-28 | 3.10 | 3.18 | 3.09 | 3.16 | +1.61% | 1.82 | 1.88% |
| 2026-01-27 | 3.13 | 3.13 | 3.07 | 3.11 | -0.64% | 1.37 | 1.43% |
| 2026-01-26 | 3.11 | 3.14 | 3.08 | 3.13 | +0.64% | 1.43 | 1.49% |
| 2026-01-23 | 3.10 | 3.12 | 3.08 | 3.11 | +0.32% | 1.23 | 1.28% |
| 2026-01-22 | 3.05 | 3.10 | 3.04 | 3.10 | +1.64% | 1.30 | 1.38% |
| 2026-01-21 | 3.08 | 3.08 | 3.04 | 3.05 | -0.97% | 0.95 | 1.01% |
| 2026-01-20 | 3.05 | 3.08 | 3.04 | 3.08 | +0.98% | 1.26 | 1.34% |
| 2026-01-19 | 3.02 | 3.05 | 3.00 | 3.05 | +0.99% | 0.76 | 0.82% |