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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.96 | 4.01 | 3.96 | 4.00 | +1.01% | 1.52 | 0.64% |
| 2025-10-21 | 3.97 | 3.99 | 3.95 | 3.96 | -0.25% | 1.21 | 0.51% |
| 2025-10-20 | 3.92 | 3.99 | 3.89 | 3.97 | +1.28% | 2.38 | 1.02% |
| 2025-10-17 | 3.90 | 3.95 | 3.89 | 3.92 | +0.51% | 1.70 | 0.73% |
| 2025-10-16 | 3.91 | 3.92 | 3.89 | 3.90 | +0.26% | 1.12 | 0.48% |
| 2025-10-15 | 3.96 | 3.96 | 3.89 | 3.89 | -1.52% | 1.68 | 0.72% |
| 2025-10-14 | 3.89 | 3.95 | 3.87 | 3.95 | +1.54% | 2.02 | 0.87% |
| 2025-10-13 | 3.84 | 3.90 | 3.82 | 3.89 | +0.78% | 1.41 | 0.62% |
| 2025-10-10 | 3.82 | 3.86 | 3.82 | 3.86 | +0.78% | 1.13 | 0.49% |
| 2025-10-09 | 3.81 | 3.84 | 3.80 | 3.83 | +0.52% | 0.92 | 0.41% |
| 2025-09-30 | 3.80 | 3.82 | 3.78 | 3.81 | +0.26% | 0.87 | 0.39% |
| 2025-09-29 | 3.81 | 3.82 | 3.77 | 3.80 | -0.26% | 1.41 | 0.63% |
| 2025-09-26 | 3.81 | 3.82 | 3.80 | 3.81 | -0.26% | 0.55 | 0.24% |
| 2025-09-25 | 3.80 | 3.83 | 3.79 | 3.82 | +0.53% | 1.02 | 0.45% |
| 2025-09-24 | 3.81 | 3.83 | 3.79 | 3.80 | -0.52% | 1.24 | 0.55% |
| 2025-09-23 | 3.81 | 3.82 | 3.77 | 3.82 | +0.26% | 1.45 | 0.64% |
| 2025-09-22 | 3.85 | 3.85 | 3.80 | 3.81 | -0.78% | 0.96 | 0.43% |
| 2025-09-19 | 3.88 | 3.89 | 3.84 | 3.84 | -1.03% | 1.31 | 0.57% |
| 2025-09-18 | 3.91 | 3.92 | 3.87 | 3.88 | -0.77% | 1.77 | 0.77% |
| 2025-09-17 | 3.91 | 3.92 | 3.89 | 3.91 | 0.00% | 1.19 | 0.52% |