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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.01 | 5.05 | 4.80 | 4.86 | -4.71% | 0.57 | 0.97% |
| 2026-03-20 | 5.18 | 5.22 | 5.08 | 5.10 | -0.97% | 0.39 | 0.63% |
| 2026-03-19 | 5.25 | 5.29 | 5.14 | 5.15 | -2.46% | 0.47 | 0.76% |
| 2026-03-18 | 5.30 | 5.32 | 5.22 | 5.28 | -0.75% | 0.48 | 0.76% |
| 2026-03-17 | 5.38 | 5.41 | 5.31 | 5.32 | -0.93% | 0.41 | 0.64% |
| 2026-03-16 | 5.37 | 5.41 | 5.35 | 5.37 | 0.00% | 0.36 | 0.56% |
| 2026-03-13 | 5.39 | 5.45 | 5.37 | 5.37 | -0.92% | 0.50 | 0.77% |
| 2026-03-12 | 5.36 | 5.45 | 5.36 | 5.42 | +0.74% | 0.53 | 0.83% |
| 2026-03-11 | 5.38 | 5.39 | 5.32 | 5.38 | -0.19% | 0.61 | 0.96% |
| 2026-03-10 | 5.39 | 5.42 | 5.36 | 5.39 | +0.37% | 0.48 | 0.75% |
| 2026-03-09 | 5.44 | 5.51 | 5.36 | 5.37 | -1.47% | 0.76 | 1.19% |
| 2026-03-06 | 5.28 | 5.46 | 5.27 | 5.45 | +2.64% | 1.03 | 1.62% |
| 2026-03-05 | 5.33 | 5.38 | 5.25 | 5.31 | -0.75% | 1.06 | 1.68% |
| 2026-03-04 | 5.54 | 5.55 | 5.22 | 5.35 | -6.79% | 1.82 | 2.89% |
| 2026-03-03 | 5.51 | 5.78 | 5.51 | 5.74 | +3.99% | 2.99 | 4.45% |
| 2026-03-02 | 5.51 | 5.55 | 5.42 | 5.52 | 0.00% | 0.91 | 1.40% |
| 2026-02-27 | 5.47 | 5.53 | 5.46 | 5.52 | +0.91% | 0.68 | 1.05% |
| 2026-02-26 | 5.45 | 5.52 | 5.43 | 5.47 | +0.18% | 0.52 | 0.80% |
| 2026-02-25 | 5.42 | 5.51 | 5.41 | 5.46 | +0.74% | 0.76 | 1.16% |
| 2026-02-24 | 5.43 | 5.45 | 5.39 | 5.42 | +0.18% | 0.55 | 0.86% |