唐山港 sh.601000
4.64
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.64 | 4.67 | 4.60 | 4.64 | +0.22% | 1.87 | 0.68% |
| 2026-05-21 | 4.66 | 4.71 | 4.62 | 4.63 | -0.43% | 2.08 | 0.75% |
| 2026-05-20 | 4.59 | 4.73 | 4.56 | 4.65 | +0.87% | 2.72 | 0.99% |
| 2026-05-19 | 4.46 | 4.62 | 4.43 | 4.61 | +2.44% | 2.53 | 0.94% |
| 2026-05-18 | 4.58 | 4.60 | 4.44 | 4.50 | -1.75% | 2.02 | 0.76% |
| 2026-05-15 | 4.70 | 4.70 | 4.52 | 4.58 | -2.55% | 2.17 | 0.80% |
| 2026-05-14 | 4.73 | 4.76 | 4.68 | 4.70 | -0.84% | 1.77 | 0.63% |
| 2026-05-13 | 4.76 | 4.82 | 4.69 | 4.74 | -0.21% | 1.95 | 0.69% |
| 2026-05-12 | 4.79 | 4.90 | 4.71 | 4.75 | -1.25% | 2.63 | 0.92% |
| 2026-05-11 | 4.81 | 4.85 | 4.67 | 4.81 | -0.41% | 2.26 | 0.80% |
| 2026-05-08 | 4.74 | 4.90 | 4.73 | 4.83 | +1.90% | 1.95 | 0.68% |
| 2026-05-07 | 4.66 | 4.77 | 4.65 | 4.74 | +1.94% | 2.24 | 0.80% |
| 2026-05-06 | 4.65 | 4.71 | 4.59 | 4.65 | 0.00% | 2.60 | 0.94% |
| 2026-04-30 | 4.74 | 4.78 | 4.59 | 4.65 | -1.69% | 2.64 | 0.96% |
| 2026-04-29 | 4.86 | 4.89 | 4.65 | 4.73 | -3.27% | 2.95 | 1.06% |
| 2026-04-28 | 4.80 | 4.90 | 4.80 | 4.89 | +1.45% | 1.37 | 0.47% |
| 2026-04-27 | 4.87 | 4.89 | 4.79 | 4.82 | -0.82% | 1.32 | 0.46% |
| 2026-04-24 | 4.91 | 4.95 | 4.82 | 4.86 | -1.02% | 1.58 | 0.55% |
| 2026-04-23 | 4.84 | 4.92 | 4.83 | 4.91 | +1.24% | 1.82 | 0.63% |
| 2026-04-22 | 4.84 | 4.93 | 4.84 | 4.85 | -0.41% | 1.30 | 0.45% |