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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.04 | 3.05 | 3.01 | 3.02 | -0.66% | 0.71 | 0.77% |
| 2026-01-15 | 3.03 | 3.05 | 3.02 | 3.04 | +0.33% | 0.54 | 0.58% |
| 2026-01-14 | 3.05 | 3.07 | 3.01 | 3.03 | -0.66% | 1.35 | 1.44% |
| 2026-01-13 | 3.06 | 3.06 | 3.04 | 3.05 | -0.33% | 0.87 | 0.93% |
| 2026-01-12 | 3.03 | 3.06 | 3.02 | 3.06 | +0.99% | 1.10 | 1.18% |
| 2026-01-09 | 3.02 | 3.04 | 3.02 | 3.03 | +0.33% | 0.80 | 0.85% |
| 2026-01-08 | 3.02 | 3.03 | 3.01 | 3.02 | 0.00% | 0.54 | 0.58% |
| 2026-01-07 | 3.03 | 3.03 | 3.01 | 3.02 | -0.33% | 0.58 | 0.63% |
| 2026-01-06 | 3.00 | 3.03 | 2.99 | 3.03 | +1.00% | 0.71 | 0.76% |
| 2026-01-05 | 3.00 | 3.01 | 2.98 | 3.00 | 0.00% | 0.69 | 0.75% |
| 2025-12-31 | 2.99 | 3.01 | 2.98 | 3.00 | +0.33% | 0.54 | 0.58% |
| 2025-12-30 | 3.01 | 3.02 | 2.98 | 2.99 | -0.66% | 0.58 | 0.63% |
| 2025-12-29 | 3.02 | 3.03 | 3.01 | 3.01 | -0.33% | 0.48 | 0.52% |
| 2025-12-26 | 3.03 | 3.04 | 3.01 | 3.02 | -0.66% | 0.56 | 0.60% |
| 2025-12-25 | 3.02 | 3.04 | 3.02 | 3.04 | +0.66% | 0.55 | 0.60% |
| 2025-12-24 | 3.02 | 3.03 | 3.00 | 3.02 | 0.00% | 0.50 | 0.54% |
| 2025-12-23 | 3.03 | 3.04 | 3.01 | 3.02 | -0.33% | 0.51 | 0.55% |
| 2025-12-22 | 3.01 | 3.04 | 3.00 | 3.03 | +0.33% | 0.50 | 0.54% |
| 2025-12-19 | 2.99 | 3.02 | 2.98 | 3.02 | +1.00% | 0.81 | 0.88% |
| 2025-12-18 | 2.97 | 3.00 | 2.96 | 2.99 | +0.67% | 0.55 | 0.60% |