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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.41 | 5.51 | 5.38 | 5.49 | +1.86% | 0.74 | 1.14% |
| 2025-09-15 | 5.43 | 5.45 | 5.38 | 5.39 | -0.55% | 0.27 | 0.41% |
| 2025-09-12 | 5.38 | 5.45 | 5.38 | 5.42 | +0.56% | 0.40 | 0.61% |
| 2025-09-11 | 5.38 | 5.40 | 5.32 | 5.39 | +0.19% | 0.35 | 0.55% |
| 2025-09-10 | 5.39 | 5.41 | 5.35 | 5.38 | -0.37% | 0.27 | 0.43% |
| 2025-09-09 | 5.45 | 5.47 | 5.38 | 5.40 | -0.92% | 0.34 | 0.52% |
| 2025-09-08 | 5.41 | 5.51 | 5.40 | 5.45 | +0.93% | 0.43 | 0.66% |
| 2025-09-05 | 5.41 | 5.41 | 5.31 | 5.40 | 0.00% | 0.35 | 0.55% |
| 2025-09-04 | 5.40 | 5.42 | 5.35 | 5.40 | +0.19% | 0.39 | 0.60% |
| 2025-09-03 | 5.55 | 5.55 | 5.37 | 5.39 | -2.18% | 0.48 | 0.74% |
| 2025-09-02 | 5.53 | 5.57 | 5.49 | 5.51 | -0.54% | 0.38 | 0.58% |
| 2025-09-01 | 5.56 | 5.56 | 5.50 | 5.54 | -0.18% | 0.37 | 0.56% |
| 2025-08-29 | 5.57 | 5.62 | 5.53 | 5.55 | -0.54% | 0.41 | 0.62% |
| 2025-08-28 | 5.58 | 5.61 | 5.46 | 5.58 | 0.00% | 0.66 | 1.00% |
| 2025-08-27 | 5.73 | 5.74 | 5.58 | 5.58 | -2.62% | 0.98 | 1.46% |
| 2025-08-26 | 5.67 | 5.76 | 5.67 | 5.73 | +0.17% | 0.67 | 0.99% |
| 2025-08-25 | 5.68 | 5.74 | 5.66 | 5.72 | +0.53% | 0.82 | 1.21% |
| 2025-08-22 | 5.69 | 5.71 | 5.63 | 5.69 | -0.18% | 0.52 | 0.77% |
| 2025-08-21 | 5.66 | 5.73 | 5.64 | 5.70 | +0.71% | 0.66 | 0.97% |
| 2025-08-20 | 5.64 | 5.66 | 5.60 | 5.66 | +0.35% | 0.49 | 0.73% |