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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.24 | 4.24 | 4.14 | 4.15 | -1.89% | 1.31 | 0.53% |
| 2026-02-12 | 4.24 | 4.28 | 4.21 | 4.23 | 0.00% | 1.42 | 0.56% |
| 2026-02-11 | 4.25 | 4.26 | 4.22 | 4.23 | -0.24% | 1.31 | 0.52% |
| 2026-02-10 | 4.27 | 4.27 | 4.23 | 4.24 | -0.47% | 1.07 | 0.42% |
| 2026-02-09 | 4.27 | 4.30 | 4.23 | 4.26 | -0.23% | 1.83 | 0.72% |
| 2026-02-06 | 4.30 | 4.32 | 4.25 | 4.27 | -1.16% | 1.65 | 0.65% |
| 2026-02-05 | 4.35 | 4.40 | 4.30 | 4.32 | -1.37% | 1.88 | 0.73% |
| 2026-02-04 | 4.30 | 4.38 | 4.26 | 4.38 | +2.34% | 3.27 | 1.27% |
| 2026-02-03 | 4.25 | 4.35 | 4.24 | 4.28 | +0.71% | 2.60 | 1.02% |
| 2026-02-02 | 4.30 | 4.33 | 4.22 | 4.25 | -0.70% | 4.25 | 1.68% |
| 2026-01-30 | 4.38 | 4.45 | 4.28 | 4.28 | -2.06% | 3.39 | 1.32% |
| 2026-01-29 | 4.32 | 4.40 | 4.30 | 4.37 | +0.92% | 2.60 | 1.01% |
| 2026-01-28 | 4.26 | 4.37 | 4.26 | 4.33 | +1.64% | 2.93 | 1.14% |
| 2026-01-27 | 4.25 | 4.33 | 4.23 | 4.26 | 0.00% | 2.93 | 1.15% |
| 2026-01-26 | 4.20 | 4.28 | 4.14 | 4.26 | +1.43% | 2.91 | 1.16% |
| 2026-01-23 | 4.06 | 4.21 | 4.04 | 4.20 | +3.96% | 3.69 | 1.50% |
| 2026-01-22 | 4.05 | 4.06 | 4.01 | 4.04 | -0.25% | 1.84 | 0.77% |
| 2026-01-21 | 4.16 | 4.17 | 4.03 | 4.05 | -3.34% | 3.59 | 1.49% |
| 2026-01-20 | 4.01 | 4.22 | 4.00 | 4.19 | +4.49% | 6.27 | 2.55% |
| 2026-01-19 | 3.94 | 4.01 | 3.94 | 4.01 | +1.26% | 1.59 | 0.67% |