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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.63 | 4.63 | 4.35 | 4.38 | -6.01% | 1.89 | 1.46% |
| 2026-03-20 | 4.69 | 4.76 | 4.66 | 4.66 | -0.64% | 1.10 | 0.81% |
| 2026-03-19 | 4.74 | 4.77 | 4.68 | 4.69 | -1.26% | 0.86 | 0.63% |
| 2026-03-18 | 4.79 | 4.82 | 4.72 | 4.75 | -0.84% | 1.02 | 0.74% |
| 2026-03-17 | 4.82 | 4.86 | 4.79 | 4.79 | -0.62% | 0.88 | 0.63% |
| 2026-03-16 | 4.81 | 4.86 | 4.78 | 4.82 | +0.21% | 0.87 | 0.63% |
| 2026-03-13 | 4.83 | 4.89 | 4.80 | 4.81 | -0.82% | 1.26 | 0.90% |
| 2026-03-12 | 4.79 | 4.87 | 4.76 | 4.85 | +1.25% | 1.55 | 1.11% |
| 2026-03-11 | 4.73 | 4.80 | 4.68 | 4.79 | +1.27% | 1.34 | 0.97% |
| 2026-03-10 | 4.68 | 4.74 | 4.68 | 4.73 | +0.85% | 0.87 | 0.64% |
| 2026-03-09 | 4.73 | 4.78 | 4.67 | 4.69 | -1.26% | 1.11 | 0.82% |
| 2026-03-06 | 4.64 | 4.76 | 4.62 | 4.75 | +1.93% | 1.19 | 0.87% |
| 2026-03-05 | 4.65 | 4.70 | 4.62 | 4.66 | +0.87% | 1.42 | 1.05% |
| 2026-03-04 | 4.80 | 4.80 | 4.61 | 4.62 | -4.74% | 2.55 | 1.89% |
| 2026-03-03 | 4.80 | 4.91 | 4.80 | 4.85 | +1.04% | 3.58 | 2.55% |
| 2026-03-02 | 4.79 | 4.85 | 4.75 | 4.80 | -0.21% | 1.82 | 1.31% |
| 2026-02-27 | 4.75 | 4.82 | 4.74 | 4.81 | +1.26% | 1.00 | 0.72% |
| 2026-02-26 | 4.76 | 4.79 | 4.72 | 4.75 | -0.21% | 0.73 | 0.53% |
| 2026-02-25 | 4.74 | 4.83 | 4.73 | 4.76 | +0.63% | 0.97 | 0.70% |
| 2026-02-24 | 4.67 | 4.76 | 4.67 | 4.73 | +1.50% | 0.89 | 0.65% |