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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.41 | 5.43 | 5.37 | 5.39 | -0.37% | 0.32 | 0.49% |
| 2025-10-21 | 5.34 | 5.42 | 5.30 | 5.41 | +0.93% | 0.50 | 0.79% |
| 2025-10-20 | 5.34 | 5.40 | 5.31 | 5.36 | +0.37% | 0.35 | 0.55% |
| 2025-10-17 | 5.35 | 5.43 | 5.33 | 5.34 | -0.93% | 0.55 | 0.86% |
| 2025-10-16 | 5.40 | 5.46 | 5.35 | 5.39 | +1.13% | 0.67 | 1.05% |
| 2025-10-15 | 5.42 | 5.42 | 5.30 | 5.33 | -1.48% | 0.52 | 0.83% |
| 2025-10-14 | 5.24 | 5.51 | 5.24 | 5.41 | +2.66% | 1.08 | 1.70% |
| 2025-10-13 | 5.18 | 5.28 | 5.14 | 5.27 | +1.35% | 0.52 | 0.84% |
| 2025-10-10 | 5.15 | 5.23 | 5.13 | 5.20 | +0.97% | 0.38 | 0.61% |
| 2025-10-09 | 5.16 | 5.16 | 5.11 | 5.15 | -0.19% | 0.30 | 0.48% |
| 2025-09-30 | 5.22 | 5.22 | 5.16 | 5.16 | -0.77% | 0.28 | 0.45% |
| 2025-09-29 | 5.24 | 5.24 | 5.18 | 5.20 | -0.95% | 0.25 | 0.41% |
| 2025-09-26 | 5.24 | 5.26 | 5.20 | 5.25 | +0.19% | 0.22 | 0.36% |
| 2025-09-25 | 5.30 | 5.32 | 5.24 | 5.24 | -1.87% | 0.42 | 0.67% |
| 2025-09-24 | 5.31 | 5.41 | 5.25 | 5.34 | -0.56% | 0.69 | 1.09% |
| 2025-09-23 | 5.22 | 5.51 | 5.18 | 5.37 | +2.09% | 0.84 | 1.32% |
| 2025-09-22 | 5.33 | 5.34 | 5.23 | 5.26 | -1.50% | 0.31 | 0.49% |
| 2025-09-19 | 5.35 | 5.45 | 5.30 | 5.34 | -0.19% | 0.40 | 0.63% |
| 2025-09-18 | 5.44 | 5.46 | 5.32 | 5.35 | -2.01% | 0.54 | 0.84% |
| 2025-09-17 | 5.44 | 5.51 | 5.42 | 5.46 | -0.55% | 0.49 | 0.76% |