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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.78 | 5.80 | 5.68 | 5.79 | +0.34% | 1.25 | 1.83% |
| 2025-07-21 | 5.64 | 5.85 | 5.64 | 5.77 | +3.38% | 1.98 | 2.88% |
| 2025-07-18 | 5.60 | 5.63 | 5.56 | 5.58 | -0.53% | 0.28 | 0.43% |
| 2025-07-17 | 5.63 | 5.65 | 5.57 | 5.61 | -0.35% | 0.39 | 0.58% |
| 2025-07-16 | 5.52 | 5.70 | 5.50 | 5.63 | +1.80% | 0.71 | 1.06% |
| 2025-07-15 | 5.62 | 5.63 | 5.48 | 5.53 | -2.62% | 0.95 | 1.44% |
| 2025-07-14 | 5.64 | 5.70 | 5.62 | 5.68 | +0.70% | 0.62 | 0.91% |
| 2025-07-11 | 5.59 | 5.68 | 5.55 | 5.64 | +0.53% | 0.91 | 1.36% |
| 2025-07-10 | 5.56 | 5.64 | 5.53 | 5.61 | +0.89% | 0.70 | 1.05% |
| 2025-07-09 | 5.59 | 5.61 | 5.54 | 5.56 | -0.53% | 0.58 | 0.86% |
| 2025-07-08 | 5.54 | 5.67 | 5.53 | 5.59 | +0.72% | 0.63 | 0.94% |
| 2025-07-07 | 5.50 | 5.56 | 5.47 | 5.55 | +1.08% | 0.53 | 0.80% |
| 2025-07-04 | 5.57 | 5.58 | 5.49 | 5.49 | -1.25% | 0.66 | 1.00% |
| 2025-07-03 | 5.58 | 5.62 | 5.53 | 5.56 | -1.41% | 0.84 | 1.26% |
| 2025-07-02 | 5.67 | 5.73 | 5.62 | 5.64 | -1.22% | 0.89 | 1.32% |
| 2025-07-01 | 5.66 | 5.72 | 5.65 | 5.71 | +0.70% | 0.68 | 1.00% |
| 2025-06-30 | 5.64 | 5.67 | 5.63 | 5.67 | +0.18% | 0.57 | 0.84% |
| 2025-06-27 | 5.71 | 5.72 | 5.64 | 5.66 | -1.04% | 0.87 | 1.28% |
| 2025-06-26 | 5.73 | 5.78 | 5.70 | 5.72 | -0.69% | 0.87 | 1.28% |
| 2025-06-25 | 5.73 | 5.79 | 5.68 | 5.76 | +0.35% | 1.01 | 1.48% |