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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.45 | 4.50 | 4.43 | 4.49 | +0.67% | 0.67 | 0.52% |
| 2025-12-16 | 4.45 | 4.48 | 4.41 | 4.46 | 0.00% | 0.81 | 0.63% |
| 2025-12-15 | 4.44 | 4.49 | 4.42 | 4.46 | +0.22% | 0.65 | 0.51% |
| 2025-12-12 | 4.48 | 4.48 | 4.44 | 4.45 | -0.45% | 0.88 | 0.68% |
| 2025-12-11 | 4.52 | 4.53 | 4.46 | 4.47 | -1.11% | 0.72 | 0.56% |
| 2025-12-10 | 4.50 | 4.54 | 4.48 | 4.52 | +0.44% | 0.68 | 0.52% |
| 2025-12-09 | 4.54 | 4.56 | 4.50 | 4.50 | -1.10% | 0.69 | 0.53% |
| 2025-12-08 | 4.59 | 4.60 | 4.55 | 4.55 | -0.87% | 0.78 | 0.59% |
| 2025-12-05 | 4.57 | 4.60 | 4.54 | 4.59 | +0.44% | 0.70 | 0.53% |
| 2025-12-04 | 4.59 | 4.60 | 4.55 | 4.57 | -0.22% | 0.63 | 0.48% |
| 2025-12-03 | 4.56 | 4.60 | 4.55 | 4.58 | +0.44% | 0.87 | 0.66% |
| 2025-12-02 | 4.56 | 4.57 | 4.53 | 4.56 | -0.22% | 0.71 | 0.54% |
| 2025-12-01 | 4.54 | 4.57 | 4.52 | 4.57 | +0.44% | 0.83 | 0.63% |
| 2025-11-28 | 4.54 | 4.56 | 4.51 | 4.55 | +0.44% | 0.59 | 0.45% |
| 2025-11-27 | 4.56 | 4.56 | 4.52 | 4.53 | -0.44% | 0.56 | 0.43% |
| 2025-11-26 | 4.56 | 4.60 | 4.54 | 4.55 | -0.22% | 0.94 | 0.71% |
| 2025-11-25 | 4.59 | 4.60 | 4.55 | 4.56 | -0.22% | 1.01 | 0.76% |
| 2025-11-24 | 4.58 | 4.61 | 4.56 | 4.57 | 0.00% | 0.87 | 0.66% |
| 2025-11-21 | 4.69 | 4.72 | 4.57 | 4.57 | -3.18% | 1.38 | 1.02% |
| 2025-11-20 | 4.71 | 4.75 | 4.71 | 4.72 | +0.21% | 0.70 | 0.51% |