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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.79 | 4.90 | 4.79 | 4.87 | +1.04% | 2.26 | 0.79% |
| 2026-04-20 | 4.86 | 4.94 | 4.80 | 4.82 | -0.82% | 1.89 | 0.66% |
| 2026-04-17 | 4.80 | 4.92 | 4.80 | 4.86 | +0.83% | 1.56 | 0.54% |
| 2026-04-16 | 4.80 | 4.83 | 4.75 | 4.82 | +0.42% | 1.53 | 0.54% |
| 2026-04-15 | 4.73 | 4.84 | 4.71 | 4.80 | +1.48% | 1.95 | 0.69% |
| 2026-04-14 | 4.80 | 4.83 | 4.70 | 4.73 | -1.87% | 2.11 | 0.75% |
| 2026-04-13 | 4.78 | 4.82 | 4.66 | 4.82 | +1.47% | 2.17 | 0.77% |
| 2026-04-10 | 4.71 | 4.78 | 4.69 | 4.75 | +0.64% | 1.90 | 0.68% |
| 2026-04-09 | 4.66 | 4.80 | 4.65 | 4.72 | +0.85% | 1.95 | 0.70% |
| 2026-04-08 | 4.70 | 4.75 | 4.62 | 4.68 | -0.64% | 2.64 | 0.95% |
| 2026-04-07 | 4.71 | 4.77 | 4.68 | 4.71 | 0.00% | 2.28 | 0.81% |
| 2026-04-03 | 4.72 | 4.79 | 4.69 | 4.71 | -0.21% | 2.90 | 1.03% |
| 2026-04-02 | 4.75 | 4.80 | 4.66 | 4.72 | -0.63% | 3.68 | 1.31% |
| 2026-04-01 | 4.69 | 4.79 | 4.62 | 4.75 | +1.28% | 4.55 | 1.63% |
| 2026-03-31 | 4.58 | 4.72 | 4.57 | 4.69 | +2.40% | 3.54 | 1.28% |
| 2026-03-30 | 4.33 | 4.64 | 4.31 | 4.58 | +7.26% | 4.60 | 1.71% |
| 2026-03-27 | 4.31 | 4.35 | 4.27 | 4.27 | -1.16% | 1.55 | 0.61% |
| 2026-03-26 | 4.32 | 4.37 | 4.31 | 4.32 | -0.23% | 0.95 | 0.37% |
| 2026-03-25 | 4.27 | 4.36 | 4.25 | 4.33 | +1.17% | 1.35 | 0.53% |
| 2026-03-24 | 4.26 | 4.29 | 4.23 | 4.28 | +1.42% | 1.29 | 0.51% |