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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.20 | 3.22 | 3.18 | 3.19 | -0.31% | 0.82 | 0.83% |
| 2025-10-21 | 3.15 | 3.22 | 3.13 | 3.20 | +1.57% | 1.04 | 1.05% |
| 2025-10-20 | 3.15 | 3.16 | 3.12 | 3.15 | +0.32% | 0.85 | 0.87% |
| 2025-10-17 | 3.15 | 3.18 | 3.13 | 3.14 | -0.31% | 1.07 | 1.09% |
| 2025-10-16 | 3.14 | 3.16 | 3.12 | 3.15 | +0.32% | 1.13 | 1.16% |
| 2025-10-15 | 3.14 | 3.16 | 3.11 | 3.14 | -0.31% | 1.09 | 1.12% |
| 2025-10-14 | 3.11 | 3.16 | 3.10 | 3.15 | +1.27% | 1.63 | 1.68% |
| 2025-10-13 | 3.06 | 3.12 | 3.04 | 3.11 | -0.32% | 0.88 | 0.92% |
| 2025-10-10 | 3.06 | 3.12 | 3.06 | 3.12 | +1.61% | 1.10 | 1.14% |
| 2025-10-09 | 3.04 | 3.08 | 3.03 | 3.07 | +1.31% | 0.73 | 0.77% |
| 2025-09-30 | 3.06 | 3.07 | 3.03 | 3.03 | -1.29% | 0.67 | 0.70% |
| 2025-09-29 | 3.05 | 3.08 | 3.01 | 3.07 | +0.98% | 0.93 | 0.98% |
| 2025-09-26 | 3.05 | 3.07 | 3.04 | 3.04 | -0.65% | 0.73 | 0.77% |
| 2025-09-25 | 3.13 | 3.13 | 3.05 | 3.06 | -2.22% | 1.29 | 1.35% |
| 2025-09-24 | 3.11 | 3.16 | 3.09 | 3.13 | +0.32% | 0.99 | 1.02% |
| 2025-09-23 | 3.13 | 3.14 | 3.07 | 3.12 | -1.25% | 1.43 | 1.49% |
| 2025-09-22 | 3.21 | 3.21 | 3.14 | 3.16 | -1.85% | 0.88 | 0.90% |
| 2025-09-19 | 3.20 | 3.23 | 3.18 | 3.22 | +0.62% | 0.98 | 0.98% |
| 2025-09-18 | 3.25 | 3.27 | 3.19 | 3.20 | -1.52% | 1.31 | 1.30% |
| 2025-09-17 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 1.43 | 1.42% |