天津港 sh.600717
4.40
+0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.38 | 4.42 | 4.33 | 4.40 | +0.69% | 0.88 | 0.69% |
| 2026-05-21 | 4.40 | 4.48 | 4.36 | 4.37 | -0.68% | 1.09 | 0.85% |
| 2026-05-20 | 4.45 | 4.45 | 4.38 | 4.40 | -1.35% | 0.82 | 0.65% |
| 2026-05-19 | 4.39 | 4.46 | 4.38 | 4.46 | +1.59% | 1.10 | 0.86% |
| 2026-05-18 | 4.39 | 4.41 | 4.34 | 4.39 | -0.45% | 1.27 | 1.01% |
| 2026-05-15 | 4.52 | 4.53 | 4.38 | 4.41 | -2.22% | 2.08 | 1.62% |
| 2026-05-14 | 4.58 | 4.59 | 4.51 | 4.51 | -1.74% | 1.25 | 0.95% |
| 2026-05-13 | 4.56 | 4.60 | 4.55 | 4.59 | +0.44% | 1.07 | 0.81% |
| 2026-05-12 | 4.62 | 4.65 | 4.56 | 4.57 | -0.87% | 1.25 | 0.94% |
| 2026-05-11 | 4.69 | 4.69 | 4.59 | 4.61 | -1.50% | 1.26 | 0.94% |
| 2026-05-08 | 4.68 | 4.72 | 4.66 | 4.68 | -0.21% | 0.91 | 0.67% |
| 2026-05-07 | 4.74 | 4.77 | 4.69 | 4.69 | -1.05% | 0.93 | 0.68% |
| 2026-05-06 | 4.74 | 4.78 | 4.70 | 4.74 | 0.00% | 1.59 | 1.16% |
| 2026-04-30 | 4.75 | 4.78 | 4.69 | 4.74 | +0.42% | 2.00 | 1.46% |
| 2026-04-29 | 4.67 | 4.83 | 4.67 | 4.72 | +4.19% | 2.96 | 2.16% |
| 2026-04-28 | 4.47 | 4.54 | 4.46 | 4.53 | +1.34% | 0.74 | 0.57% |
| 2026-04-27 | 4.51 | 4.54 | 4.47 | 4.47 | -0.89% | 0.73 | 0.56% |
| 2026-04-24 | 4.52 | 4.55 | 4.48 | 4.51 | -0.44% | 0.75 | 0.57% |
| 2026-04-23 | 4.50 | 4.54 | 4.47 | 4.53 | +0.67% | 0.82 | 0.63% |
| 2026-04-22 | 4.50 | 4.51 | 4.47 | 4.50 | +0.22% | 0.60 | 0.46% |