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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.38 | 4.38 | 4.20 | 4.22 | -3.65% | 1.90 | 0.75% |
| 2026-03-20 | 4.35 | 4.45 | 4.33 | 4.38 | +0.69% | 1.84 | 0.70% |
| 2026-03-19 | 4.35 | 4.41 | 4.34 | 4.35 | -0.46% | 1.15 | 0.44% |
| 2026-03-18 | 4.39 | 4.41 | 4.35 | 4.37 | -0.68% | 1.20 | 0.46% |
| 2026-03-17 | 4.38 | 4.43 | 4.36 | 4.40 | +0.46% | 1.33 | 0.51% |
| 2026-03-16 | 4.38 | 4.40 | 4.33 | 4.38 | +0.23% | 1.63 | 0.63% |
| 2026-03-13 | 4.38 | 4.42 | 4.34 | 4.37 | -0.68% | 2.08 | 0.80% |
| 2026-03-12 | 4.31 | 4.41 | 4.29 | 4.40 | +1.62% | 2.05 | 0.79% |
| 2026-03-11 | 4.28 | 4.34 | 4.25 | 4.33 | +0.93% | 1.91 | 0.75% |
| 2026-03-10 | 4.18 | 4.30 | 4.16 | 4.29 | +2.88% | 1.97 | 0.79% |
| 2026-03-09 | 4.22 | 4.25 | 4.16 | 4.17 | -1.42% | 1.48 | 0.59% |
| 2026-03-06 | 4.20 | 4.25 | 4.16 | 4.23 | +0.48% | 1.51 | 0.60% |
| 2026-03-05 | 4.22 | 4.24 | 4.19 | 4.21 | 0.00% | 1.21 | 0.49% |
| 2026-03-04 | 4.22 | 4.27 | 4.18 | 4.21 | -0.94% | 2.00 | 0.80% |
| 2026-03-03 | 4.28 | 4.35 | 4.24 | 4.25 | -0.70% | 1.96 | 0.77% |
| 2026-03-02 | 4.32 | 4.34 | 4.23 | 4.28 | -1.15% | 1.72 | 0.68% |
| 2026-02-27 | 4.26 | 4.34 | 4.23 | 4.33 | +2.36% | 1.72 | 0.68% |
| 2026-02-26 | 4.18 | 4.25 | 4.17 | 4.23 | +1.44% | 1.50 | 0.60% |
| 2026-02-25 | 4.17 | 4.25 | 4.16 | 4.17 | 0.00% | 1.22 | 0.49% |
| 2026-02-24 | 4.17 | 4.20 | 4.15 | 4.17 | +0.48% | 1.10 | 0.44% |