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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.73 | 4.78 | 4.69 | 4.78 | +1.27% | 1.21 | 0.88% |
| 2025-07-21 | 4.66 | 4.74 | 4.65 | 4.72 | +1.51% | 1.03 | 0.76% |
| 2025-07-18 | 4.65 | 4.67 | 4.64 | 4.65 | 0.00% | 0.57 | 0.42% |
| 2025-07-17 | 4.66 | 4.67 | 4.63 | 4.65 | -0.21% | 0.45 | 0.34% |
| 2025-07-16 | 4.66 | 4.68 | 4.64 | 4.66 | 0.00% | 0.56 | 0.41% |
| 2025-07-15 | 4.70 | 4.71 | 4.63 | 4.66 | -0.64% | 0.75 | 0.55% |
| 2025-07-14 | 4.70 | 4.74 | 4.68 | 4.69 | -0.42% | 0.74 | 0.54% |
| 2025-07-11 | 4.71 | 4.74 | 4.68 | 4.71 | 0.00% | 0.94 | 0.69% |
| 2025-07-10 | 4.65 | 4.71 | 4.65 | 4.71 | +1.07% | 0.75 | 0.55% |
| 2025-07-09 | 4.65 | 4.68 | 4.63 | 4.66 | +0.43% | 0.73 | 0.54% |
| 2025-07-08 | 4.63 | 4.65 | 4.61 | 4.64 | +0.22% | 0.65 | 0.49% |
| 2025-07-07 | 4.62 | 4.65 | 4.60 | 4.63 | -0.22% | 0.52 | 0.39% |
| 2025-07-04 | 4.60 | 4.66 | 4.59 | 4.64 | +0.87% | 0.94 | 0.70% |
| 2025-07-03 | 4.62 | 4.63 | 4.59 | 4.60 | -0.43% | 0.54 | 0.41% |
| 2025-07-02 | 4.60 | 4.63 | 4.59 | 4.62 | +0.65% | 0.81 | 0.61% |
| 2025-07-01 | 4.56 | 4.60 | 4.55 | 4.59 | +0.66% | 0.63 | 0.47% |
| 2025-06-30 | 4.57 | 4.58 | 4.54 | 4.56 | -0.22% | 0.60 | 0.45% |
| 2025-06-27 | 4.58 | 4.61 | 4.56 | 4.57 | -0.22% | 0.62 | 0.47% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.58 | -0.43% | 0.61 | 0.46% |
| 2025-06-25 | 4.62 | 4.63 | 4.56 | 4.60 | -0.43% | 0.71 | 0.54% |