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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.95 | 3.97 | 3.94 | 3.96 | 0.00% | 1.03 | 0.44% |
| 2026-01-15 | 3.92 | 3.97 | 3.92 | 3.96 | +0.76% | 1.18 | 0.50% |
| 2026-01-14 | 3.97 | 3.98 | 3.92 | 3.93 | -1.26% | 1.72 | 0.73% |
| 2026-01-13 | 3.98 | 4.00 | 3.95 | 3.98 | +0.25% | 1.54 | 0.66% |
| 2026-01-12 | 3.91 | 3.98 | 3.90 | 3.97 | +1.53% | 1.83 | 0.78% |
| 2026-01-09 | 3.88 | 3.92 | 3.88 | 3.91 | +0.77% | 1.17 | 0.51% |
| 2026-01-08 | 3.90 | 3.91 | 3.87 | 3.88 | -0.51% | 1.04 | 0.45% |
| 2026-01-07 | 3.92 | 3.92 | 3.87 | 3.90 | -0.51% | 1.61 | 0.70% |
| 2026-01-06 | 3.85 | 3.92 | 3.84 | 3.92 | +1.82% | 1.94 | 0.84% |
| 2026-01-05 | 3.85 | 3.86 | 3.82 | 3.85 | +0.26% | 1.66 | 0.73% |
| 2025-12-31 | 3.88 | 3.90 | 3.83 | 3.84 | -0.78% | 1.38 | 0.60% |
| 2025-12-30 | 3.87 | 3.93 | 3.84 | 3.87 | -0.26% | 2.09 | 0.91% |
| 2025-12-29 | 3.87 | 3.90 | 3.85 | 3.88 | 0.00% | 1.29 | 0.56% |
| 2025-12-26 | 3.88 | 3.89 | 3.86 | 3.88 | 0.00% | 0.94 | 0.41% |
| 2025-12-25 | 3.86 | 3.90 | 3.86 | 3.88 | +0.52% | 1.35 | 0.58% |
| 2025-12-24 | 3.83 | 3.87 | 3.82 | 3.86 | +0.52% | 1.23 | 0.54% |
| 2025-12-23 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 1.42 | 0.62% |
| 2025-12-22 | 3.87 | 3.89 | 3.85 | 3.86 | -0.26% | 1.44 | 0.63% |
| 2025-12-19 | 3.89 | 3.90 | 3.86 | 3.87 | -0.51% | 1.14 | 0.50% |
| 2025-12-18 | 3.91 | 3.93 | 3.88 | 3.89 | -0.51% | 1.20 | 0.52% |