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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.47 | 4.51 | 4.46 | 4.49 | +0.67% | 0.94 | 0.72% |
| 2026-04-20 | 4.46 | 4.48 | 4.45 | 4.46 | -0.22% | 0.59 | 0.46% |
| 2026-04-17 | 4.47 | 4.48 | 4.45 | 4.47 | 0.00% | 0.62 | 0.48% |
| 2026-04-16 | 4.50 | 4.50 | 4.45 | 4.47 | -0.67% | 0.76 | 0.59% |
| 2026-04-15 | 4.48 | 4.50 | 4.45 | 4.50 | +0.67% | 0.75 | 0.58% |
| 2026-04-14 | 4.47 | 4.48 | 4.43 | 4.47 | +0.22% | 0.58 | 0.45% |
| 2026-04-13 | 4.50 | 4.50 | 4.42 | 4.46 | -0.89% | 0.93 | 0.72% |
| 2026-04-10 | 4.54 | 4.57 | 4.50 | 4.50 | -0.44% | 0.89 | 0.68% |
| 2026-04-09 | 4.60 | 4.61 | 4.52 | 4.52 | -2.16% | 0.87 | 0.66% |
| 2026-04-08 | 4.58 | 4.62 | 4.57 | 4.62 | +1.76% | 0.89 | 0.67% |
| 2026-04-07 | 4.54 | 4.56 | 4.50 | 4.54 | +0.44% | 0.67 | 0.51% |
| 2026-04-03 | 4.62 | 4.65 | 4.51 | 4.52 | -2.38% | 1.02 | 0.77% |
| 2026-04-02 | 4.60 | 4.68 | 4.57 | 4.63 | +0.65% | 1.29 | 0.96% |
| 2026-04-01 | 4.64 | 4.67 | 4.59 | 4.60 | 0.00% | 0.88 | 0.66% |
| 2026-03-31 | 4.63 | 4.70 | 4.59 | 4.60 | -0.65% | 0.79 | 0.59% |
| 2026-03-30 | 4.60 | 4.64 | 4.52 | 4.63 | -0.22% | 1.00 | 0.76% |
| 2026-03-27 | 4.71 | 4.73 | 4.59 | 4.64 | -2.11% | 1.48 | 1.10% |
| 2026-03-26 | 4.74 | 4.81 | 4.73 | 4.74 | 0.00% | 1.68 | 1.22% |
| 2026-03-25 | 4.53 | 4.75 | 4.50 | 4.74 | +5.57% | 2.35 | 1.73% |
| 2026-03-24 | 4.45 | 4.51 | 4.38 | 4.49 | +2.51% | 1.20 | 0.93% |