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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.33 | 6.72 | 6.27 | 6.34 | -2.00% | 5.69 | 7.35% |
| 2025-05-23 | 6.95 | 7.29 | 6.45 | 6.47 | -5.92% | 9.35 | 11.37% |
| 2025-05-22 | 5.97 | 6.87 | 5.88 | 6.87 | +10.02% | 8.00 | 10.62% |
| 2025-05-21 | 5.71 | 6.25 | 5.52 | 6.25 | +9.96% | 5.88 | 7.98% |
| 2025-05-20 | 6.00 | 6.04 | 5.65 | 5.68 | -5.30% | 3.22 | 4.70% |
| 2025-05-19 | 5.86 | 6.03 | 5.74 | 6.00 | +4.86% | 3.78 | 5.33% |
| 2025-05-16 | 5.72 | 5.87 | 5.57 | 5.72 | +1.41% | 2.75 | 4.02% |
| 2025-05-15 | 6.01 | 6.34 | 5.63 | 5.64 | -4.22% | 4.61 | 6.44% |
| 2025-05-14 | 5.61 | 5.96 | 5.61 | 5.89 | +3.85% | 4.04 | 5.84% |
| 2025-05-13 | 5.42 | 5.91 | 5.37 | 5.67 | +5.55% | 2.97 | 4.44% |
| 2025-05-12 | 5.33 | 5.40 | 5.32 | 5.37 | 0.00% | 0.87 | 1.36% |
| 2025-05-09 | 5.32 | 5.61 | 5.31 | 5.37 | +0.93% | 1.61 | 2.47% |
| 2025-05-08 | 5.35 | 5.35 | 5.26 | 5.32 | -1.11% | 0.90 | 1.42% |
| 2025-05-07 | 5.34 | 5.43 | 5.30 | 5.38 | +1.31% | 1.45 | 2.26% |
| 2025-05-06 | 5.27 | 5.33 | 5.23 | 5.31 | +0.56% | 1.35 | 2.14% |