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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.11 | 4.12 | 4.07 | 4.11 | -0.24% | 2.21 | 0.91% |
| 2025-06-23 | 4.16 | 4.20 | 4.11 | 4.12 | -1.20% | 2.01 | 0.82% |
| 2025-06-20 | 4.08 | 4.19 | 4.07 | 4.17 | +2.21% | 3.15 | 1.28% |
| 2025-06-19 | 4.06 | 4.10 | 4.04 | 4.08 | +0.74% | 2.00 | 0.83% |
| 2025-06-18 | 4.06 | 4.09 | 4.04 | 4.05 | -0.49% | 1.28 | 0.53% |
| 2025-06-17 | 4.07 | 4.08 | 4.04 | 4.07 | 0.00% | 1.22 | 0.51% |
| 2025-06-16 | 4.06 | 4.08 | 4.03 | 4.07 | 0.00% | 1.39 | 0.58% |
| 2025-06-13 | 4.08 | 4.12 | 4.06 | 4.07 | -0.25% | 2.50 | 1.03% |
| 2025-06-12 | 4.06 | 4.10 | 4.05 | 4.08 | +0.49% | 1.45 | 0.60% |
| 2025-06-11 | 4.06 | 4.09 | 4.04 | 4.06 | 0.00% | 1.72 | 0.71% |
| 2025-06-10 | 4.04 | 4.08 | 4.03 | 4.06 | +0.49% | 1.75 | 0.73% |
| 2025-06-09 | 4.05 | 4.06 | 4.03 | 4.04 | -0.25% | 1.43 | 0.60% |
| 2025-06-06 | 4.04 | 4.08 | 4.03 | 4.05 | +0.25% | 1.55 | 0.64% |
| 2025-06-05 | 4.08 | 4.08 | 4.03 | 4.04 | -0.98% | 1.58 | 0.66% |
| 2025-06-04 | 4.12 | 4.13 | 4.06 | 4.08 | -1.21% | 2.19 | 0.90% |
| 2025-06-03 | 4.13 | 4.18 | 4.09 | 4.13 | +0.49% | 2.40 | 0.98% |
| 2025-05-30 | 4.10 | 4.16 | 4.07 | 4.11 | +1.23% | 2.60 | 1.07% |
| 2025-05-29 | 4.02 | 4.07 | 4.00 | 4.06 | +0.71% | 2.09 | 0.83% |
| 2025-05-28 | 3.99 | 4.04 | 3.97 | 4.03 | +0.71% | 1.57 | 0.63% |
| 2025-05-27 | 3.98 | 4.07 | 3.97 | 4.00 | +0.48% | 3.60 | 1.44% |