重庆港 sh.600279
4.91
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.90 | 4.93 | 4.83 | 4.91 | +0.41% | 0.32 | 0.54% |
| 2026-05-21 | 4.96 | 5.08 | 4.88 | 4.89 | -1.81% | 0.44 | 0.74% |
| 2026-05-20 | 5.04 | 5.09 | 4.96 | 4.98 | -2.16% | 0.49 | 0.82% |
| 2026-05-19 | 4.86 | 5.10 | 4.86 | 5.09 | +4.73% | 0.83 | 1.40% |
| 2026-05-18 | 4.90 | 4.91 | 4.83 | 4.86 | -1.22% | 0.31 | 0.54% |
| 2026-05-15 | 4.95 | 4.97 | 4.90 | 4.92 | -0.81% | 0.38 | 0.65% |
| 2026-05-14 | 5.02 | 5.05 | 4.95 | 4.96 | -1.00% | 0.54 | 0.91% |
| 2026-05-13 | 5.03 | 5.05 | 4.98 | 5.01 | -0.60% | 0.59 | 0.99% |
| 2026-05-12 | 4.96 | 5.26 | 4.93 | 5.04 | +1.41% | 0.94 | 1.56% |
| 2026-05-11 | 5.10 | 5.13 | 4.94 | 4.97 | -2.74% | 0.63 | 1.06% |
| 2026-05-08 | 4.96 | 5.18 | 4.93 | 5.11 | +3.65% | 1.09 | 1.80% |
| 2026-05-07 | 4.93 | 4.98 | 4.92 | 4.93 | 0.00% | 0.31 | 0.54% |
| 2026-05-06 | 4.87 | 4.99 | 4.84 | 4.93 | +1.02% | 0.43 | 0.74% |
| 2026-04-30 | 4.89 | 4.91 | 4.85 | 4.88 | -0.41% | 0.31 | 0.54% |
| 2026-04-29 | 4.81 | 4.94 | 4.80 | 4.90 | +1.87% | 0.40 | 0.68% |
| 2026-04-28 | 4.76 | 4.82 | 4.75 | 4.81 | +0.84% | 0.27 | 0.48% |
| 2026-04-27 | 4.75 | 4.78 | 4.68 | 4.77 | +0.42% | 0.27 | 0.48% |
| 2026-04-24 | 4.78 | 4.80 | 4.71 | 4.75 | -1.04% | 0.32 | 0.57% |
| 2026-04-23 | 4.86 | 4.86 | 4.78 | 4.80 | -1.03% | 0.37 | 0.65% |
| 2026-04-22 | 4.86 | 4.89 | 4.84 | 4.85 | -0.41% | 0.22 | 0.38% |