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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.40 | 5.44 | 5.35 | 5.41 | 0.00% | 0.50 | 0.78% |
| 2026-02-12 | 5.48 | 5.49 | 5.40 | 5.41 | -1.28% | 0.54 | 0.84% |
| 2026-02-11 | 5.45 | 5.53 | 5.44 | 5.48 | +0.37% | 0.72 | 1.10% |
| 2026-02-10 | 5.49 | 5.56 | 5.44 | 5.46 | -0.36% | 0.55 | 0.84% |
| 2026-02-09 | 5.46 | 5.50 | 5.44 | 5.48 | +0.74% | 0.51 | 0.78% |
| 2026-02-06 | 5.44 | 5.47 | 5.38 | 5.44 | 0.00% | 0.51 | 0.79% |
| 2026-02-05 | 5.44 | 5.47 | 5.40 | 5.44 | 0.00% | 0.39 | 0.60% |
| 2026-02-04 | 5.34 | 5.44 | 5.32 | 5.44 | +1.68% | 0.66 | 1.03% |
| 2026-02-03 | 5.35 | 5.40 | 5.30 | 5.35 | 0.00% | 0.61 | 0.96% |
| 2026-02-02 | 5.48 | 5.50 | 5.34 | 5.35 | -2.37% | 0.88 | 1.36% |
| 2026-01-30 | 5.53 | 5.57 | 5.40 | 5.48 | -0.90% | 0.79 | 1.22% |
| 2026-01-29 | 5.55 | 5.62 | 5.51 | 5.53 | -0.36% | 0.84 | 1.27% |
| 2026-01-28 | 5.56 | 5.65 | 5.50 | 5.55 | +0.18% | 0.93 | 1.41% |
| 2026-01-27 | 5.57 | 5.60 | 5.46 | 5.54 | -0.72% | 0.90 | 1.37% |
| 2026-01-26 | 5.60 | 5.62 | 5.53 | 5.58 | -0.36% | 0.99 | 1.49% |
| 2026-01-23 | 5.61 | 5.61 | 5.55 | 5.60 | 0.00% | 0.77 | 1.17% |
| 2026-01-22 | 5.55 | 5.61 | 5.52 | 5.60 | +1.08% | 0.99 | 1.49% |
| 2026-01-21 | 5.51 | 5.57 | 5.45 | 5.54 | 0.00% | 0.88 | 1.34% |
| 2026-01-20 | 5.44 | 5.54 | 5.42 | 5.54 | +1.84% | 1.08 | 1.66% |
| 2026-01-19 | 5.39 | 5.45 | 5.37 | 5.44 | +0.93% | 0.63 | 0.97% |