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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.17 | 5.21 | 5.08 | 5.20 | +0.97% | 0.51 | 0.84% |
| 2025-12-16 | 5.21 | 5.22 | 5.11 | 5.15 | -1.15% | 0.43 | 0.70% |
| 2025-12-15 | 5.15 | 5.25 | 5.13 | 5.21 | +0.77% | 0.43 | 0.70% |
| 2025-12-12 | 5.21 | 5.26 | 5.15 | 5.17 | -0.77% | 0.57 | 0.92% |
| 2025-12-11 | 5.22 | 5.34 | 5.14 | 5.21 | -0.57% | 0.82 | 1.32% |
| 2025-12-10 | 5.21 | 5.27 | 5.18 | 5.24 | +0.77% | 0.51 | 0.82% |
| 2025-12-09 | 5.19 | 5.25 | 5.14 | 5.20 | -0.38% | 0.41 | 0.67% |
| 2025-12-08 | 5.27 | 5.27 | 5.17 | 5.22 | -1.32% | 0.50 | 0.80% |
| 2025-12-05 | 5.18 | 5.30 | 5.11 | 5.29 | +2.12% | 0.54 | 0.87% |
| 2025-12-04 | 5.24 | 5.29 | 5.16 | 5.18 | -1.33% | 0.39 | 0.63% |
| 2025-12-03 | 5.17 | 5.30 | 5.14 | 5.25 | +1.55% | 0.59 | 0.95% |
| 2025-12-02 | 5.15 | 5.19 | 5.11 | 5.17 | +0.39% | 0.43 | 0.70% |
| 2025-12-01 | 5.13 | 5.18 | 5.10 | 5.15 | +0.59% | 0.40 | 0.66% |
| 2025-11-28 | 5.03 | 5.13 | 5.01 | 5.12 | +1.59% | 0.45 | 0.74% |
| 2025-11-27 | 5.05 | 5.07 | 5.02 | 5.04 | 0.00% | 0.24 | 0.39% |
| 2025-11-26 | 5.10 | 5.13 | 5.03 | 5.04 | -0.98% | 0.33 | 0.54% |
| 2025-11-25 | 5.06 | 5.11 | 5.01 | 5.09 | +1.39% | 0.40 | 0.67% |
| 2025-11-24 | 5.01 | 5.08 | 4.99 | 5.02 | +0.20% | 0.50 | 0.84% |
| 2025-11-21 | 5.26 | 5.29 | 5.01 | 5.01 | -5.29% | 0.97 | 1.59% |
| 2025-11-20 | 5.34 | 5.37 | 5.26 | 5.29 | -0.94% | 0.43 | 0.69% |