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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.17 | 3.24 | 3.17 | 3.24 | +2.19% | 1.91 | 1.92% |
| 2025-09-15 | 3.18 | 3.20 | 3.15 | 3.17 | -0.31% | 0.83 | 0.85% |
| 2025-09-12 | 3.15 | 3.20 | 3.15 | 3.18 | +0.63% | 1.13 | 1.14% |
| 2025-09-11 | 3.13 | 3.16 | 3.11 | 3.16 | +0.63% | 0.70 | 0.72% |
| 2025-09-10 | 3.13 | 3.15 | 3.13 | 3.14 | 0.00% | 0.58 | 0.59% |
| 2025-09-09 | 3.15 | 3.16 | 3.12 | 3.14 | -0.31% | 0.69 | 0.71% |
| 2025-09-08 | 3.13 | 3.17 | 3.12 | 3.15 | +0.63% | 0.99 | 1.01% |
| 2025-09-05 | 3.14 | 3.14 | 3.10 | 3.13 | 0.00% | 0.91 | 0.94% |
| 2025-09-04 | 3.11 | 3.14 | 3.09 | 3.13 | +0.64% | 0.96 | 0.99% |
| 2025-09-03 | 3.17 | 3.17 | 3.10 | 3.11 | -1.88% | 1.06 | 1.09% |
| 2025-09-02 | 3.16 | 3.18 | 3.13 | 3.17 | +0.31% | 1.17 | 1.20% |
| 2025-09-01 | 3.18 | 3.19 | 3.14 | 3.16 | -0.62% | 1.12 | 1.14% |
| 2025-08-29 | 3.19 | 3.26 | 3.18 | 3.18 | -0.62% | 1.42 | 1.43% |
| 2025-08-28 | 3.20 | 3.24 | 3.13 | 3.20 | 0.00% | 1.69 | 1.70% |
| 2025-08-27 | 3.29 | 3.30 | 3.19 | 3.20 | -2.71% | 1.35 | 1.34% |
| 2025-08-26 | 3.29 | 3.32 | 3.27 | 3.29 | +0.30% | 1.27 | 1.24% |
| 2025-08-25 | 3.26 | 3.32 | 3.25 | 3.28 | +0.91% | 1.60 | 1.56% |
| 2025-08-22 | 3.23 | 3.26 | 3.19 | 3.25 | +0.61% | 1.38 | 1.38% |
| 2025-08-21 | 3.21 | 3.25 | 3.21 | 3.23 | +0.31% | 1.19 | 1.18% |
| 2025-08-20 | 3.21 | 3.22 | 3.18 | 3.22 | +0.31% | 0.85 | 0.86% |