唐山港 sh.601000
4.70
+1.29%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.99 | 4.03 | 3.98 | 4.00 | 0.00% | 1.39 | 0.59% |
| 2025-11-19 | 3.99 | 4.01 | 3.98 | 4.00 | +0.25% | 0.90 | 0.38% |
| 2025-11-18 | 4.02 | 4.03 | 3.98 | 3.99 | -0.75% | 1.46 | 0.62% |
| 2025-11-17 | 4.07 | 4.08 | 4.00 | 4.02 | -1.23% | 1.60 | 0.67% |
| 2025-11-14 | 4.07 | 4.10 | 4.06 | 4.07 | 0.00% | 1.07 | 0.44% |
| 2025-11-13 | 4.09 | 4.11 | 4.04 | 4.07 | -0.73% | 1.48 | 0.62% |
| 2025-11-12 | 4.09 | 4.13 | 4.09 | 4.10 | +0.24% | 1.42 | 0.58% |
| 2025-11-11 | 4.07 | 4.10 | 4.05 | 4.09 | +0.49% | 1.66 | 0.68% |
| 2025-11-10 | 4.06 | 4.08 | 4.04 | 4.07 | +0.25% | 0.85 | 0.35% |
| 2025-11-07 | 4.06 | 4.08 | 4.05 | 4.06 | +0.25% | 1.09 | 0.45% |
| 2025-11-06 | 4.05 | 4.06 | 4.04 | 4.05 | -0.25% | 1.04 | 0.43% |
| 2025-11-05 | 4.07 | 4.07 | 4.03 | 4.06 | 0.00% | 1.29 | 0.53% |
| 2025-11-04 | 4.03 | 4.08 | 4.01 | 4.06 | +0.99% | 2.65 | 1.10% |
| 2025-11-03 | 3.98 | 4.03 | 3.97 | 4.02 | +1.26% | 1.96 | 0.82% |
| 2025-10-31 | 4.01 | 4.02 | 3.95 | 3.97 | -1.00% | 2.15 | 0.91% |
| 2025-10-30 | 3.99 | 4.04 | 3.98 | 4.01 | +0.75% | 2.34 | 0.98% |
| 2025-10-29 | 4.00 | 4.01 | 3.97 | 3.98 | -0.75% | 1.30 | 0.55% |
| 2025-10-28 | 4.00 | 4.03 | 3.99 | 4.01 | 0.00% | 1.40 | 0.59% |
| 2025-10-27 | 4.02 | 4.03 | 3.95 | 4.01 | -0.25% | 2.18 | 0.92% |
| 2025-10-24 | 4.03 | 4.04 | 4.00 | 4.02 | -0.25% | 1.64 | 0.69% |