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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.93 | 3.94 | 3.90 | 3.91 | -0.51% | 1.37 | 0.59% |
| 2025-12-16 | 3.94 | 3.96 | 3.89 | 3.93 | -0.51% | 2.21 | 0.95% |
| 2025-12-15 | 3.88 | 3.97 | 3.85 | 3.95 | +1.54% | 3.05 | 1.32% |
| 2025-12-12 | 3.84 | 3.90 | 3.78 | 3.89 | +1.57% | 3.44 | 1.51% |
| 2025-12-11 | 3.89 | 3.89 | 3.82 | 3.83 | -1.29% | 1.55 | 0.68% |
| 2025-12-10 | 3.84 | 3.90 | 3.83 | 3.88 | +1.04% | 1.40 | 0.61% |
| 2025-12-09 | 3.85 | 3.88 | 3.84 | 3.84 | -0.26% | 1.04 | 0.46% |
| 2025-12-08 | 3.89 | 3.90 | 3.85 | 3.85 | -1.03% | 1.22 | 0.53% |
| 2025-12-05 | 3.91 | 3.92 | 3.87 | 3.89 | -0.77% | 1.28 | 0.56% |
| 2025-12-04 | 3.88 | 3.92 | 3.88 | 3.92 | +0.77% | 1.18 | 0.51% |
| 2025-12-03 | 3.87 | 3.91 | 3.85 | 3.89 | +0.52% | 1.98 | 0.86% |
| 2025-12-02 | 3.83 | 3.88 | 3.82 | 3.87 | +0.78% | 1.96 | 0.86% |
| 2025-12-01 | 3.84 | 3.85 | 3.80 | 3.84 | 0.00% | 1.83 | 0.81% |
| 2025-11-28 | 3.85 | 3.86 | 3.82 | 3.84 | -0.26% | 1.28 | 0.56% |
| 2025-11-27 | 3.88 | 3.89 | 3.85 | 3.85 | -0.52% | 1.10 | 0.48% |
| 2025-11-26 | 3.90 | 3.91 | 3.86 | 3.87 | -0.77% | 1.80 | 0.78% |
| 2025-11-25 | 3.91 | 3.93 | 3.88 | 3.90 | 0.00% | 2.08 | 0.90% |
| 2025-11-24 | 3.94 | 3.96 | 3.89 | 3.90 | -0.76% | 1.89 | 0.81% |
| 2025-11-21 | 4.00 | 4.00 | 3.92 | 3.93 | -1.75% | 1.54 | 0.66% |
| 2025-11-20 | 3.99 | 4.03 | 3.98 | 4.00 | 0.00% | 1.39 | 0.59% |