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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.42 | 5.51 | 5.30 | 5.34 | -2.55% | 0.71 | 1.11% |
| 2025-11-18 | 5.60 | 5.61 | 5.44 | 5.48 | -2.49% | 0.81 | 1.24% |
| 2025-11-17 | 5.60 | 5.64 | 5.55 | 5.62 | +0.54% | 0.49 | 0.74% |
| 2025-11-14 | 5.54 | 5.65 | 5.53 | 5.59 | +0.54% | 0.74 | 1.11% |
| 2025-11-13 | 5.55 | 5.58 | 5.53 | 5.56 | 0.00% | 0.63 | 0.95% |
| 2025-11-12 | 5.59 | 5.65 | 5.56 | 5.56 | -0.54% | 0.72 | 1.08% |
| 2025-11-11 | 5.69 | 5.69 | 5.58 | 5.59 | -1.93% | 1.26 | 1.89% |
| 2025-11-10 | 5.66 | 5.76 | 5.59 | 5.70 | -0.35% | 2.11 | 3.14% |
| 2025-11-07 | 5.78 | 6.15 | 5.69 | 5.72 | -1.04% | 3.93 | 5.61% |
| 2025-11-06 | 5.57 | 5.85 | 5.51 | 5.78 | +3.77% | 2.46 | 3.65% |
| 2025-11-05 | 5.51 | 5.60 | 5.48 | 5.57 | +0.91% | 0.68 | 1.03% |
| 2025-11-04 | 5.49 | 5.54 | 5.46 | 5.52 | +0.73% | 0.67 | 1.02% |
| 2025-11-03 | 5.42 | 5.48 | 5.40 | 5.48 | +0.92% | 0.44 | 0.67% |
| 2025-10-31 | 5.47 | 5.52 | 5.41 | 5.43 | -0.37% | 0.53 | 0.83% |
| 2025-10-30 | 5.43 | 5.51 | 5.41 | 5.45 | +0.37% | 0.84 | 1.30% |
| 2025-10-29 | 5.41 | 5.44 | 5.35 | 5.43 | +0.18% | 0.40 | 0.62% |
| 2025-10-28 | 5.37 | 5.46 | 5.36 | 5.42 | +0.93% | 0.46 | 0.71% |
| 2025-10-27 | 5.38 | 5.44 | 5.36 | 5.37 | 0.00% | 0.36 | 0.56% |
| 2025-10-24 | 5.44 | 5.46 | 5.37 | 5.37 | -1.29% | 0.44 | 0.68% |
| 2025-10-23 | 5.40 | 5.46 | 5.37 | 5.44 | +0.93% | 0.56 | 0.86% |