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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 0.67 | 0.74% |
| 2025-12-16 | 3.00 | 3.00 | 2.96 | 2.96 | -1.33% | 0.67 | 0.74% |
| 2025-12-15 | 2.98 | 3.01 | 2.97 | 3.00 | +0.67% | 0.53 | 0.58% |
| 2025-12-12 | 2.98 | 3.00 | 2.97 | 2.98 | -0.33% | 0.65 | 0.70% |
| 2025-12-11 | 3.02 | 3.02 | 2.97 | 2.99 | -0.66% | 0.68 | 0.74% |
| 2025-12-10 | 2.99 | 3.02 | 2.99 | 3.01 | +0.67% | 0.57 | 0.62% |
| 2025-12-09 | 3.02 | 3.03 | 2.99 | 2.99 | -1.32% | 0.78 | 0.85% |
| 2025-12-08 | 3.05 | 3.06 | 3.02 | 3.03 | -0.66% | 0.93 | 0.99% |
| 2025-12-05 | 3.03 | 3.05 | 3.01 | 3.05 | +0.66% | 0.73 | 0.78% |
| 2025-12-04 | 3.05 | 3.06 | 3.02 | 3.03 | -0.66% | 0.75 | 0.81% |
| 2025-12-03 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 0.82 | 0.87% |
| 2025-12-02 | 3.03 | 3.04 | 3.01 | 3.04 | +0.33% | 0.71 | 0.76% |
| 2025-12-01 | 3.00 | 3.03 | 3.00 | 3.03 | +0.66% | 0.77 | 0.83% |
| 2025-11-28 | 3.00 | 3.01 | 2.98 | 3.01 | +0.33% | 0.80 | 0.87% |
| 2025-11-27 | 3.02 | 3.02 | 2.99 | 3.00 | -0.66% | 0.76 | 0.82% |
| 2025-11-26 | 3.04 | 3.04 | 3.01 | 3.02 | -0.33% | 1.03 | 1.11% |
| 2025-11-25 | 3.03 | 3.04 | 3.01 | 3.03 | +0.33% | 1.36 | 1.46% |
| 2025-11-24 | 3.05 | 3.07 | 3.01 | 3.02 | -0.66% | 1.46 | 1.56% |
| 2025-11-21 | 3.12 | 3.14 | 3.04 | 3.04 | -3.18% | 1.24 | 1.30% |
| 2025-11-20 | 3.15 | 3.18 | 3.13 | 3.14 | 0.00% | 1.03 | 1.06% |