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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.95 | 3.99 | 3.93 | 3.98 | +1.46% | 2.43 | 0.98% |
| 2025-05-23 | 3.96 | 3.98 | 3.93 | 3.93 | -0.48% | 1.49 | 0.61% |
| 2025-05-22 | 3.99 | 4.00 | 3.93 | 3.95 | -1.19% | 2.23 | 0.91% |
| 2025-05-21 | 3.99 | 4.02 | 3.98 | 3.99 | 0.00% | 1.60 | 0.64% |
| 2025-05-20 | 4.07 | 4.08 | 3.97 | 3.99 | -1.64% | 2.11 | 0.85% |
| 2025-05-19 | 3.95 | 4.06 | 3.95 | 4.06 | +2.90% | 3.60 | 1.44% |
| 2025-05-16 | 4.03 | 4.08 | 3.95 | 3.95 | -2.36% | 2.30 | 0.93% |
| 2025-05-15 | 4.02 | 4.07 | 4.01 | 4.04 | +0.71% | 3.15 | 1.25% |
| 2025-05-14 | 3.98 | 4.02 | 3.96 | 4.01 | +0.72% | 2.50 | 1.01% |
| 2025-05-13 | 4.01 | 4.02 | 3.96 | 3.98 | 0.00% | 2.08 | 0.84% |
| 2025-05-12 | 3.93 | 3.99 | 3.89 | 3.98 | +1.95% | 2.13 | 0.87% |
| 2025-05-09 | 3.91 | 3.93 | 3.88 | 3.91 | +0.24% | 1.51 | 0.62% |
| 2025-05-08 | 3.83 | 3.95 | 3.83 | 3.90 | +1.49% | 2.69 | 1.11% |
| 2025-05-07 | 3.84 | 3.85 | 3.82 | 3.84 | +0.25% | 1.95 | 0.82% |
| 2025-05-06 | 3.84 | 3.84 | 3.80 | 3.83 | +0.25% | 2.41 | 1.01% |