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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.18 | 3.20 | 3.14 | 3.14 | -1.26% | 0.88 | 0.91% |
| 2025-11-18 | 3.27 | 3.28 | 3.17 | 3.18 | -3.05% | 1.47 | 1.49% |
| 2025-11-17 | 3.28 | 3.30 | 3.24 | 3.28 | +0.31% | 1.19 | 1.19% |
| 2025-11-14 | 3.25 | 3.29 | 3.24 | 3.27 | +0.62% | 1.31 | 1.30% |
| 2025-11-13 | 3.24 | 3.26 | 3.22 | 3.25 | +0.31% | 0.97 | 0.97% |
| 2025-11-12 | 3.26 | 3.27 | 3.23 | 3.24 | -0.61% | 0.98 | 0.98% |
| 2025-11-11 | 3.24 | 3.27 | 3.23 | 3.26 | +0.31% | 0.96 | 0.95% |
| 2025-11-10 | 3.25 | 3.26 | 3.22 | 3.25 | 0.00% | 0.79 | 0.79% |
| 2025-11-07 | 3.23 | 3.25 | 3.22 | 3.25 | +0.62% | 0.75 | 0.75% |
| 2025-11-06 | 3.24 | 3.24 | 3.21 | 3.23 | 0.00% | 0.70 | 0.71% |
| 2025-11-05 | 3.20 | 3.25 | 3.18 | 3.23 | +0.62% | 1.02 | 1.03% |
| 2025-11-04 | 3.18 | 3.24 | 3.17 | 3.21 | +0.63% | 1.06 | 1.07% |
| 2025-11-03 | 3.19 | 3.20 | 3.16 | 3.19 | +0.31% | 1.04 | 1.07% |
| 2025-10-31 | 3.22 | 3.25 | 3.17 | 3.18 | -0.93% | 1.33 | 1.35% |
| 2025-10-30 | 3.19 | 3.24 | 3.19 | 3.21 | +0.31% | 1.44 | 1.44% |
| 2025-10-29 | 3.22 | 3.22 | 3.15 | 3.20 | -0.62% | 0.94 | 0.95% |
| 2025-10-28 | 3.20 | 3.24 | 3.20 | 3.22 | +0.62% | 0.86 | 0.86% |
| 2025-10-27 | 3.19 | 3.24 | 3.19 | 3.20 | +0.31% | 1.02 | 1.03% |
| 2025-10-24 | 3.23 | 3.27 | 3.18 | 3.19 | -1.23% | 1.15 | 1.16% |
| 2025-10-23 | 3.18 | 3.24 | 3.18 | 3.23 | +1.24% | 1.34 | 1.35% |