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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.76 | 4.82 | 4.75 | 4.81 | +1.05% | 1.22 | 0.88% |
| 2025-09-15 | 4.81 | 4.84 | 4.75 | 4.76 | -0.83% | 1.10 | 0.80% |
| 2025-09-12 | 4.83 | 4.87 | 4.80 | 4.80 | -0.21% | 1.58 | 1.13% |
| 2025-09-11 | 4.75 | 4.81 | 4.72 | 4.81 | +1.05% | 1.21 | 0.88% |
| 2025-09-10 | 4.78 | 4.78 | 4.74 | 4.76 | -0.42% | 1.07 | 0.78% |
| 2025-09-09 | 4.81 | 4.82 | 4.76 | 4.78 | -0.62% | 1.52 | 1.10% |
| 2025-09-08 | 4.77 | 4.83 | 4.75 | 4.81 | +0.63% | 1.83 | 1.32% |
| 2025-09-05 | 4.76 | 4.79 | 4.73 | 4.78 | +0.42% | 1.72 | 1.25% |
| 2025-09-04 | 4.80 | 4.83 | 4.71 | 4.76 | -0.83% | 2.46 | 1.79% |
| 2025-09-03 | 4.92 | 4.94 | 4.79 | 4.80 | -2.83% | 2.05 | 1.46% |
| 2025-09-02 | 5.06 | 5.08 | 4.87 | 4.94 | -2.18% | 3.28 | 2.29% |
| 2025-09-01 | 5.19 | 5.19 | 5.02 | 5.05 | -2.13% | 2.50 | 1.70% |
| 2025-08-29 | 5.25 | 5.27 | 5.13 | 5.16 | -1.53% | 2.40 | 1.60% |
| 2025-08-28 | 5.32 | 5.39 | 5.12 | 5.24 | -1.69% | 3.42 | 2.26% |
| 2025-08-27 | 5.46 | 5.49 | 5.31 | 5.33 | -2.38% | 3.01 | 1.93% |
| 2025-08-26 | 5.55 | 5.57 | 5.44 | 5.46 | -1.09% | 3.30 | 2.08% |
| 2025-08-25 | 5.33 | 5.72 | 5.27 | 5.52 | +5.14% | 7.20 | 4.49% |
| 2025-08-22 | 5.06 | 5.34 | 5.02 | 5.25 | +3.75% | 5.38 | 3.59% |
| 2025-08-21 | 5.05 | 5.20 | 5.05 | 5.06 | +1.61% | 4.10 | 2.77% |
| 2025-08-20 | 5.01 | 5.02 | 4.94 | 4.98 | -0.60% | 1.59 | 1.11% |