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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.67 | 5.76 | 5.61 | 5.74 | -1.53% | 1.48 | 2.17% |
| 2025-06-23 | 5.74 | 5.91 | 5.67 | 5.83 | +3.89% | 1.66 | 2.39% |
| 2025-06-20 | 5.54 | 5.74 | 5.54 | 5.61 | +0.36% | 0.99 | 1.47% |
| 2025-06-19 | 5.89 | 5.89 | 5.57 | 5.59 | -5.06% | 1.63 | 2.40% |
| 2025-06-18 | 6.04 | 6.13 | 5.87 | 5.89 | -3.26% | 1.41 | 1.98% |
| 2025-06-17 | 6.04 | 6.21 | 5.90 | 6.09 | +0.99% | 1.86 | 2.57% |
| 2025-06-16 | 6.01 | 6.05 | 5.88 | 6.03 | -0.16% | 1.41 | 1.97% |
| 2025-06-13 | 6.12 | 6.30 | 6.04 | 6.04 | -2.88% | 2.13 | 2.89% |
| 2025-06-12 | 6.31 | 6.36 | 6.22 | 6.22 | -4.28% | 3.05 | 4.08% |
| 2025-06-11 | 6.50 | 6.98 | 6.33 | 6.50 | -2.53% | 6.05 | 7.70% |
| 2025-06-10 | 6.39 | 6.94 | 6.21 | 6.66 | +5.17% | 6.51 | 8.33% |
| 2025-06-09 | 6.24 | 6.34 | 6.20 | 6.34 | -0.62% | 3.43 | 4.58% |
| 2025-06-06 | 6.12 | 6.61 | 6.02 | 6.38 | +4.22% | 5.07 | 6.65% |
| 2025-06-05 | 6.29 | 6.52 | 6.07 | 6.12 | -2.38% | 3.30 | 4.41% |
| 2025-06-04 | 6.01 | 6.36 | 5.78 | 6.27 | +4.82% | 3.89 | 5.37% |
| 2025-06-03 | 5.94 | 6.11 | 5.90 | 5.98 | -1.15% | 1.91 | 2.67% |
| 2025-05-30 | 6.16 | 6.46 | 6.05 | 6.05 | -2.40% | 2.92 | 3.92% |
| 2025-05-29 | 5.99 | 6.23 | 5.89 | 6.20 | +1.96% | 2.88 | 3.94% |
| 2025-05-28 | 6.21 | 6.28 | 6.05 | 6.08 | -4.08% | 3.28 | 4.48% |
| 2025-05-27 | 6.21 | 6.45 | 6.06 | 6.34 | 0.00% | 4.79 | 6.43% |