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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.75 | 4.77 | 4.71 | 4.71 | -1.05% | 0.79 | 0.57% |
| 2025-11-18 | 4.87 | 4.87 | 4.73 | 4.76 | -2.06% | 1.69 | 1.22% |
| 2025-11-17 | 4.91 | 4.92 | 4.85 | 4.86 | -1.02% | 1.17 | 0.83% |
| 2025-11-14 | 4.89 | 4.95 | 4.88 | 4.91 | +0.41% | 1.27 | 0.89% |
| 2025-11-13 | 4.90 | 4.91 | 4.86 | 4.89 | 0.00% | 0.98 | 0.70% |
| 2025-11-12 | 4.92 | 4.93 | 4.86 | 4.89 | -0.41% | 1.03 | 0.72% |
| 2025-11-11 | 4.90 | 4.92 | 4.88 | 4.91 | +0.20% | 1.09 | 0.76% |
| 2025-11-10 | 4.87 | 4.90 | 4.85 | 4.90 | +0.62% | 1.07 | 0.76% |
| 2025-11-07 | 4.86 | 4.89 | 4.85 | 4.87 | +0.21% | 0.91 | 0.65% |
| 2025-11-06 | 4.86 | 4.87 | 4.83 | 4.86 | +0.21% | 0.75 | 0.54% |
| 2025-11-05 | 4.80 | 4.87 | 4.78 | 4.85 | +0.62% | 1.25 | 0.89% |
| 2025-11-04 | 4.82 | 4.86 | 4.80 | 4.82 | 0.00% | 0.99 | 0.71% |
| 2025-11-03 | 4.80 | 4.83 | 4.78 | 4.82 | +0.21% | 0.89 | 0.64% |
| 2025-10-31 | 4.87 | 4.88 | 4.80 | 4.81 | -1.03% | 1.31 | 0.94% |
| 2025-10-30 | 4.83 | 4.88 | 4.83 | 4.86 | +0.21% | 1.33 | 0.94% |
| 2025-10-29 | 4.83 | 4.86 | 4.78 | 4.85 | +0.21% | 1.22 | 0.88% |
| 2025-10-28 | 4.81 | 4.87 | 4.81 | 4.84 | +0.41% | 1.32 | 0.94% |
| 2025-10-27 | 4.81 | 4.85 | 4.80 | 4.82 | +0.42% | 1.21 | 0.87% |
| 2025-10-24 | 4.87 | 4.90 | 4.80 | 4.80 | -1.64% | 1.37 | 0.98% |
| 2025-10-23 | 4.81 | 4.89 | 4.80 | 4.88 | +1.46% | 1.83 | 1.31% |