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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.37 | 5.42 | 5.35 | 5.39 | +0.56% | 0.54 | 0.85% |
| 2026-01-15 | 5.39 | 5.45 | 5.35 | 5.36 | -0.92% | 0.66 | 1.03% |
| 2026-01-14 | 5.44 | 5.48 | 5.37 | 5.41 | -0.73% | 1.04 | 1.61% |
| 2026-01-13 | 5.49 | 5.53 | 5.44 | 5.45 | -1.09% | 0.97 | 1.49% |
| 2026-01-12 | 5.47 | 5.52 | 5.43 | 5.51 | +0.36% | 1.04 | 1.60% |
| 2026-01-09 | 5.51 | 5.52 | 5.46 | 5.49 | -0.18% | 0.68 | 1.04% |
| 2026-01-08 | 5.50 | 5.56 | 5.46 | 5.50 | -0.54% | 0.85 | 1.31% |
| 2026-01-07 | 5.42 | 5.60 | 5.38 | 5.53 | +1.65% | 1.50 | 2.30% |
| 2026-01-06 | 5.41 | 5.46 | 5.39 | 5.44 | +0.37% | 0.86 | 1.33% |
| 2026-01-05 | 5.41 | 5.44 | 5.35 | 5.42 | -0.73% | 1.11 | 1.74% |
| 2025-12-31 | 5.55 | 5.62 | 5.45 | 5.46 | -2.67% | 1.42 | 2.18% |
| 2025-12-30 | 5.56 | 5.83 | 5.43 | 5.61 | +1.08% | 2.25 | 3.38% |
| 2025-12-29 | 5.56 | 5.69 | 5.54 | 5.55 | -5.13% | 3.02 | 4.57% |
| 2025-12-26 | 5.94 | 6.33 | 5.80 | 5.85 | +0.52% | 5.91 | 8.29% |
| 2025-12-25 | 5.82 | 5.82 | 5.74 | 5.82 | +10.02% | 1.59 | 2.30% |
| 2025-12-24 | 5.29 | 5.30 | 5.25 | 5.29 | +0.19% | 0.25 | 0.40% |
| 2025-12-23 | 5.33 | 5.39 | 5.27 | 5.28 | -1.49% | 0.35 | 0.55% |
| 2025-12-22 | 5.30 | 5.37 | 5.29 | 5.36 | +1.13% | 0.51 | 0.81% |
| 2025-12-19 | 5.27 | 5.30 | 5.25 | 5.30 | +0.38% | 0.28 | 0.45% |
| 2025-12-18 | 5.19 | 5.32 | 5.17 | 5.28 | +1.54% | 0.85 | 1.36% |