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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.90 | 4.92 | 4.86 | 4.87 | -0.81% | 0.24 | 0.41% |
| 2026-04-20 | 4.89 | 4.93 | 4.88 | 4.91 | -0.20% | 0.26 | 0.45% |
| 2026-04-17 | 4.93 | 4.96 | 4.90 | 4.92 | -0.40% | 0.28 | 0.48% |
| 2026-04-16 | 4.90 | 4.96 | 4.89 | 4.94 | +0.61% | 0.30 | 0.51% |
| 2026-04-15 | 4.91 | 4.94 | 4.87 | 4.91 | 0.00% | 0.26 | 0.45% |
| 2026-04-14 | 4.94 | 4.95 | 4.87 | 4.91 | -0.61% | 0.34 | 0.59% |
| 2026-04-13 | 5.02 | 5.02 | 4.87 | 4.94 | -1.40% | 0.51 | 0.88% |
| 2026-04-10 | 5.15 | 5.19 | 4.99 | 5.01 | -2.72% | 0.78 | 1.30% |
| 2026-04-09 | 5.25 | 5.26 | 5.13 | 5.15 | -1.90% | 0.35 | 0.56% |
| 2026-04-08 | 5.20 | 5.27 | 5.16 | 5.25 | +1.74% | 0.30 | 0.48% |
| 2026-04-07 | 5.12 | 5.18 | 5.06 | 5.16 | +1.18% | 0.29 | 0.47% |
| 2026-04-03 | 5.25 | 5.25 | 5.08 | 5.10 | -2.49% | 0.34 | 0.55% |
| 2026-04-02 | 5.23 | 5.27 | 5.19 | 5.23 | 0.00% | 0.26 | 0.42% |
| 2026-04-01 | 5.22 | 5.29 | 5.19 | 5.23 | +0.77% | 0.28 | 0.46% |
| 2026-03-31 | 5.19 | 5.28 | 5.15 | 5.19 | -0.19% | 0.38 | 0.61% |
| 2026-03-30 | 5.16 | 5.21 | 5.09 | 5.20 | 0.00% | 0.27 | 0.44% |
| 2026-03-27 | 5.16 | 5.23 | 5.13 | 5.20 | -0.19% | 0.34 | 0.55% |
| 2026-03-26 | 5.21 | 5.28 | 5.17 | 5.21 | +0.39% | 0.45 | 0.72% |
| 2026-03-25 | 5.08 | 5.20 | 5.02 | 5.19 | +2.98% | 0.48 | 0.79% |
| 2026-03-24 | 4.90 | 5.05 | 4.88 | 5.04 | +3.70% | 0.51 | 0.87% |