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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.63 | 4.50 | 4.62 | +0.43% | 1.46 | 1.10% |
| 2025-06-23 | 4.55 | 4.61 | 4.52 | 4.60 | +2.22% | 1.36 | 1.03% |
| 2025-06-20 | 4.47 | 4.52 | 4.46 | 4.50 | +0.90% | 0.66 | 0.50% |
| 2025-06-19 | 4.50 | 4.51 | 4.44 | 4.46 | -0.89% | 0.73 | 0.57% |
| 2025-06-18 | 4.52 | 4.56 | 4.49 | 4.50 | -0.43% | 0.92 | 0.69% |
| 2025-06-17 | 4.47 | 4.53 | 4.45 | 4.52 | +1.09% | 0.87 | 0.65% |
| 2025-06-16 | 4.46 | 4.49 | 4.44 | 4.47 | 0.00% | 0.44 | 0.33% |
| 2025-06-13 | 4.47 | 4.51 | 4.46 | 4.47 | +0.22% | 0.83 | 0.63% |
| 2025-06-12 | 4.49 | 4.50 | 4.46 | 4.46 | -0.87% | 0.78 | 0.59% |
| 2025-06-11 | 4.53 | 4.54 | 4.46 | 4.50 | -0.22% | 1.48 | 1.11% |
| 2025-06-10 | 4.45 | 4.52 | 4.44 | 4.51 | +1.54% | 1.68 | 1.27% |
| 2025-06-09 | 4.43 | 4.45 | 4.42 | 4.44 | +0.22% | 0.56 | 0.43% |
| 2025-06-06 | 4.43 | 4.45 | 4.42 | 4.43 | 0.00% | 0.82 | 0.62% |
| 2025-06-05 | 4.46 | 4.47 | 4.42 | 4.43 | -0.66% | 0.66 | 0.50% |
| 2025-06-04 | 4.46 | 4.49 | 4.43 | 4.46 | 0.00% | 0.81 | 0.61% |
| 2025-06-03 | 4.46 | 4.47 | 4.44 | 4.46 | -0.22% | 0.90 | 0.68% |
| 2025-05-30 | 4.49 | 4.50 | 4.46 | 4.47 | -0.44% | 0.68 | 0.51% |
| 2025-05-29 | 4.46 | 4.51 | 4.45 | 4.49 | +0.88% | 0.68 | 0.51% |
| 2025-05-28 | 4.46 | 4.48 | 4.45 | 4.45 | -0.44% | 0.55 | 0.42% |
| 2025-05-27 | 4.48 | 4.49 | 4.45 | 4.47 | -0.22% | 0.69 | 0.52% |