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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.09 | 4.12 | 4.07 | 4.12 | +0.98% | 1.72 | 0.71% |
| 2025-07-21 | 4.06 | 4.09 | 4.05 | 4.08 | +0.49% | 1.42 | 0.59% |
| 2025-07-18 | 4.07 | 4.08 | 4.04 | 4.06 | -0.25% | 1.68 | 0.70% |
| 2025-07-17 | 4.07 | 4.09 | 4.05 | 4.07 | 0.00% | 1.82 | 0.76% |
| 2025-07-16 | 4.08 | 4.10 | 4.06 | 4.07 | -0.25% | 1.06 | 0.44% |
| 2025-07-15 | 4.14 | 4.16 | 4.07 | 4.08 | -1.45% | 1.78 | 0.73% |
| 2025-07-14 | 4.14 | 4.16 | 4.13 | 4.14 | 0.00% | 1.11 | 0.45% |
| 2025-07-11 | 4.12 | 4.15 | 4.11 | 4.14 | +0.49% | 2.00 | 0.82% |
| 2025-07-10 | 4.09 | 4.13 | 4.07 | 4.12 | +0.98% | 1.91 | 0.78% |
| 2025-07-09 | 4.09 | 4.12 | 4.08 | 4.08 | -0.24% | 1.49 | 0.61% |
| 2025-07-08 | 4.12 | 4.13 | 4.07 | 4.09 | -0.73% | 2.61 | 1.08% |
| 2025-07-07 | 4.11 | 4.15 | 4.09 | 4.12 | +0.24% | 1.57 | 0.64% |
| 2025-07-04 | 4.06 | 4.15 | 4.06 | 4.11 | +1.23% | 3.74 | 1.53% |
| 2025-07-03 | 4.06 | 4.08 | 4.05 | 4.06 | 0.00% | 0.96 | 0.40% |
| 2025-07-02 | 4.06 | 4.07 | 4.05 | 4.06 | +0.25% | 0.78 | 0.32% |
| 2025-07-01 | 4.06 | 4.07 | 4.04 | 4.05 | -0.25% | 1.13 | 0.47% |
| 2025-06-30 | 4.05 | 4.09 | 4.05 | 4.06 | 0.00% | 1.00 | 0.42% |
| 2025-06-27 | 4.06 | 4.08 | 4.04 | 4.06 | 0.00% | 1.92 | 0.80% |
| 2025-06-26 | 4.09 | 4.10 | 4.05 | 4.06 | -0.49% | 1.53 | 0.64% |
| 2025-06-25 | 4.10 | 4.10 | 4.06 | 4.08 | -0.73% | 1.66 | 0.69% |