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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.89 | 5.14 | 4.89 | 5.01 | +2.66% | 3.01 | 2.07% |
| 2025-08-18 | 4.90 | 4.95 | 4.88 | 4.88 | -0.61% | 1.75 | 1.24% |
| 2025-08-15 | 4.86 | 4.92 | 4.85 | 4.91 | +0.82% | 1.58 | 1.11% |
| 2025-08-14 | 4.88 | 5.02 | 4.86 | 4.87 | 0.00% | 2.07 | 1.45% |
| 2025-08-13 | 4.93 | 4.94 | 4.85 | 4.87 | -1.42% | 1.70 | 1.21% |
| 2025-08-12 | 4.92 | 5.01 | 4.89 | 4.94 | +0.41% | 2.74 | 1.92% |
| 2025-08-11 | 4.77 | 4.97 | 4.76 | 4.92 | +3.80% | 2.96 | 2.10% |
| 2025-08-08 | 4.69 | 4.75 | 4.69 | 4.74 | +1.07% | 0.85 | 0.62% |
| 2025-08-07 | 4.68 | 4.70 | 4.65 | 4.69 | +0.21% | 0.87 | 0.65% |
| 2025-08-06 | 4.67 | 4.69 | 4.64 | 4.68 | +0.43% | 0.59 | 0.44% |
| 2025-08-05 | 4.64 | 4.68 | 4.64 | 4.66 | +0.43% | 0.64 | 0.48% |
| 2025-08-04 | 4.64 | 4.65 | 4.61 | 4.64 | 0.00% | 0.57 | 0.43% |
| 2025-08-01 | 4.62 | 4.66 | 4.61 | 4.64 | +0.43% | 0.71 | 0.53% |
| 2025-07-31 | 4.72 | 4.72 | 4.61 | 4.62 | -2.33% | 1.38 | 1.03% |
| 2025-07-30 | 4.72 | 4.77 | 4.71 | 4.73 | +0.21% | 0.95 | 0.69% |
| 2025-07-29 | 4.72 | 4.74 | 4.68 | 4.72 | -0.21% | 0.70 | 0.52% |
| 2025-07-28 | 4.76 | 4.77 | 4.71 | 4.73 | -0.63% | 0.75 | 0.55% |
| 2025-07-25 | 4.82 | 4.83 | 4.75 | 4.76 | -1.04% | 0.97 | 0.70% |
| 2025-07-24 | 4.76 | 4.82 | 4.73 | 4.81 | +1.05% | 1.24 | 0.89% |
| 2025-07-23 | 4.77 | 4.81 | 4.75 | 4.76 | -0.42% | 1.06 | 0.77% |