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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.81 | 4.84 | 4.80 | 4.81 | -0.21% | 0.87 | 0.63% |
| 2025-10-21 | 4.78 | 4.84 | 4.75 | 4.82 | +0.84% | 1.16 | 0.83% |
| 2025-10-20 | 4.75 | 4.79 | 4.71 | 4.78 | +1.06% | 1.13 | 0.82% |
| 2025-10-17 | 4.77 | 4.80 | 4.72 | 4.73 | -1.05% | 1.21 | 0.87% |
| 2025-10-16 | 4.76 | 4.80 | 4.74 | 4.78 | +0.21% | 1.29 | 0.93% |
| 2025-10-15 | 4.82 | 4.83 | 4.74 | 4.77 | -0.83% | 1.42 | 1.03% |
| 2025-10-14 | 4.77 | 4.86 | 4.75 | 4.81 | +1.26% | 2.46 | 1.77% |
| 2025-10-13 | 4.71 | 4.76 | 4.66 | 4.75 | -0.42% | 1.56 | 1.15% |
| 2025-10-10 | 4.68 | 4.79 | 4.68 | 4.77 | +1.71% | 1.65 | 1.20% |
| 2025-10-09 | 4.66 | 4.69 | 4.64 | 4.69 | +0.86% | 0.87 | 0.64% |
| 2025-09-30 | 4.65 | 4.67 | 4.63 | 4.65 | -0.21% | 0.67 | 0.50% |
| 2025-09-29 | 4.65 | 4.68 | 4.60 | 4.66 | +0.43% | 0.97 | 0.72% |
| 2025-09-26 | 4.62 | 4.66 | 4.62 | 4.64 | +0.22% | 0.59 | 0.44% |
| 2025-09-25 | 4.68 | 4.69 | 4.62 | 4.63 | -1.28% | 1.07 | 0.80% |
| 2025-09-24 | 4.67 | 4.71 | 4.65 | 4.69 | 0.00% | 1.07 | 0.79% |
| 2025-09-23 | 4.69 | 4.74 | 4.64 | 4.69 | -0.21% | 1.55 | 1.15% |
| 2025-09-22 | 4.74 | 4.75 | 4.67 | 4.70 | -1.05% | 1.12 | 0.82% |
| 2025-09-19 | 4.72 | 4.78 | 4.69 | 4.75 | +0.64% | 1.27 | 0.93% |
| 2025-09-18 | 4.79 | 4.80 | 4.69 | 4.72 | -1.67% | 1.84 | 1.33% |
| 2025-09-17 | 4.80 | 4.82 | 4.76 | 4.80 | -0.21% | 1.13 | 0.82% |