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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.62 | 4.63 | 4.58 | 4.60 | -0.43% | 0.68 | 0.51% |
| 2026-01-15 | 4.63 | 4.63 | 4.60 | 4.62 | 0.00% | 0.64 | 0.48% |
| 2026-01-14 | 4.64 | 4.70 | 4.59 | 4.62 | -0.43% | 1.50 | 1.11% |
| 2026-01-13 | 4.62 | 4.67 | 4.60 | 4.64 | +0.43% | 1.41 | 1.05% |
| 2026-01-12 | 4.57 | 4.63 | 4.57 | 4.62 | +0.65% | 1.05 | 0.79% |
| 2026-01-09 | 4.56 | 4.60 | 4.55 | 4.59 | +0.88% | 0.89 | 0.67% |
| 2026-01-08 | 4.53 | 4.55 | 4.51 | 4.55 | +0.44% | 0.65 | 0.49% |
| 2026-01-07 | 4.54 | 4.56 | 4.51 | 4.53 | -0.22% | 0.90 | 0.68% |
| 2026-01-06 | 4.50 | 4.55 | 4.49 | 4.54 | +1.11% | 1.08 | 0.82% |
| 2026-01-05 | 4.47 | 4.49 | 4.46 | 4.49 | +0.45% | 0.59 | 0.45% |
| 2025-12-31 | 4.46 | 4.49 | 4.46 | 4.47 | +0.22% | 0.45 | 0.34% |
| 2025-12-30 | 4.51 | 4.52 | 4.45 | 4.46 | -1.11% | 0.79 | 0.61% |
| 2025-12-29 | 4.53 | 4.55 | 4.51 | 4.51 | -0.66% | 0.58 | 0.44% |
| 2025-12-26 | 4.55 | 4.57 | 4.53 | 4.54 | -0.44% | 0.57 | 0.43% |
| 2025-12-25 | 4.54 | 4.58 | 4.54 | 4.56 | +0.89% | 0.57 | 0.43% |
| 2025-12-24 | 4.51 | 4.53 | 4.50 | 4.52 | +0.22% | 0.55 | 0.42% |
| 2025-12-23 | 4.55 | 4.56 | 4.50 | 4.51 | -0.66% | 0.53 | 0.40% |
| 2025-12-22 | 4.54 | 4.57 | 4.53 | 4.54 | 0.00% | 0.56 | 0.43% |
| 2025-12-19 | 4.49 | 4.55 | 4.48 | 4.54 | +0.89% | 0.71 | 0.54% |
| 2025-12-18 | 4.48 | 4.51 | 4.47 | 4.50 | +0.22% | 0.62 | 0.47% |