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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.68 | 5.70 | 5.63 | 5.64 | -1.05% | 0.71 | 1.05% |
| 2025-08-18 | 5.70 | 5.74 | 5.67 | 5.70 | 0.00% | 0.66 | 0.98% |
| 2025-08-15 | 5.63 | 5.72 | 5.59 | 5.70 | +0.71% | 0.67 | 1.00% |
| 2025-08-14 | 5.71 | 5.79 | 5.65 | 5.66 | -0.88% | 0.73 | 1.08% |
| 2025-08-13 | 5.75 | 5.77 | 5.67 | 5.71 | -1.55% | 1.00 | 1.47% |
| 2025-08-12 | 5.66 | 5.93 | 5.65 | 5.80 | +2.47% | 1.83 | 2.66% |
| 2025-08-11 | 5.64 | 5.68 | 5.61 | 5.66 | +0.53% | 0.33 | 0.49% |
| 2025-08-08 | 5.65 | 5.67 | 5.62 | 5.63 | -0.71% | 0.29 | 0.44% |
| 2025-08-07 | 5.62 | 5.70 | 5.61 | 5.67 | +0.53% | 0.53 | 0.78% |
| 2025-08-06 | 5.60 | 5.68 | 5.56 | 5.64 | +0.53% | 0.45 | 0.68% |
| 2025-08-05 | 5.59 | 5.62 | 5.57 | 5.61 | +0.36% | 0.31 | 0.46% |
| 2025-08-04 | 5.54 | 5.60 | 5.48 | 5.59 | +0.18% | 0.32 | 0.48% |
| 2025-08-01 | 5.56 | 5.60 | 5.55 | 5.58 | +0.18% | 0.28 | 0.43% |
| 2025-07-31 | 5.66 | 5.67 | 5.56 | 5.57 | -1.76% | 0.53 | 0.80% |
| 2025-07-30 | 5.75 | 5.75 | 5.63 | 5.67 | -1.39% | 0.54 | 0.80% |
| 2025-07-29 | 5.66 | 5.75 | 5.58 | 5.75 | +1.41% | 0.63 | 0.94% |
| 2025-07-28 | 5.72 | 5.73 | 5.65 | 5.67 | -1.05% | 0.62 | 0.91% |
| 2025-07-25 | 5.86 | 5.86 | 5.72 | 5.73 | -2.22% | 0.96 | 1.41% |
| 2025-07-24 | 5.85 | 5.91 | 5.76 | 5.86 | +0.34% | 1.11 | 1.60% |
| 2025-07-23 | 5.80 | 6.01 | 5.75 | 5.84 | +0.86% | 2.06 | 2.96% |