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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.03 | 4.04 | 4.02 | 4.03 | +0.25% | 1.27 | 0.53% |
| 2025-08-18 | 4.03 | 4.04 | 4.02 | 4.02 | -0.25% | 1.51 | 0.63% |
| 2025-08-15 | 4.03 | 4.04 | 4.02 | 4.03 | 0.00% | 1.49 | 0.62% |
| 2025-08-14 | 4.06 | 4.06 | 4.03 | 4.03 | -0.49% | 1.33 | 0.56% |
| 2025-08-13 | 4.08 | 4.08 | 4.04 | 4.05 | -0.74% | 1.54 | 0.64% |
| 2025-08-12 | 4.06 | 4.09 | 4.06 | 4.08 | +0.74% | 1.28 | 0.53% |
| 2025-08-11 | 4.07 | 4.08 | 4.04 | 4.05 | -0.49% | 0.97 | 0.40% |
| 2025-08-08 | 4.07 | 4.09 | 4.06 | 4.07 | 0.00% | 1.07 | 0.44% |
| 2025-08-07 | 4.06 | 4.09 | 4.05 | 4.07 | +0.25% | 1.33 | 0.55% |
| 2025-08-06 | 4.05 | 4.08 | 4.03 | 4.06 | +0.25% | 1.44 | 0.60% |
| 2025-08-05 | 4.05 | 4.06 | 4.04 | 4.05 | 0.00% | 0.86 | 0.36% |
| 2025-08-04 | 4.02 | 4.06 | 4.00 | 4.05 | +0.50% | 1.30 | 0.54% |
| 2025-08-01 | 4.04 | 4.05 | 4.01 | 4.03 | -0.49% | 1.51 | 0.64% |
| 2025-07-31 | 4.05 | 4.06 | 4.01 | 4.05 | -0.25% | 2.53 | 1.06% |
| 2025-07-30 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 1.69 | 0.70% |
| 2025-07-29 | 4.05 | 4.06 | 4.04 | 4.05 | 0.00% | 0.99 | 0.41% |
| 2025-07-28 | 4.07 | 4.08 | 4.04 | 4.05 | -0.74% | 2.35 | 0.98% |
| 2025-07-25 | 4.12 | 4.14 | 4.07 | 4.08 | -0.97% | 1.78 | 0.74% |
| 2025-07-24 | 4.10 | 4.13 | 4.07 | 4.12 | +0.49% | 1.71 | 0.70% |
| 2025-07-23 | 4.12 | 4.15 | 4.10 | 4.10 | -0.49% | 2.24 | 0.92% |