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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.91 | 3.92 | 3.89 | 3.91 | 0.00% | 1.11 | 0.48% |
| 2025-09-15 | 3.93 | 3.94 | 3.90 | 3.91 | -0.51% | 1.48 | 0.64% |
| 2025-09-12 | 3.96 | 3.98 | 3.93 | 3.93 | -0.76% | 1.15 | 0.49% |
| 2025-09-11 | 3.91 | 3.96 | 3.90 | 3.96 | +1.28% | 1.70 | 0.73% |
| 2025-09-10 | 3.92 | 3.93 | 3.91 | 3.91 | -0.26% | 0.69 | 0.30% |
| 2025-09-09 | 3.94 | 3.95 | 3.91 | 3.92 | -0.51% | 1.47 | 0.63% |
| 2025-09-08 | 3.92 | 3.95 | 3.92 | 3.94 | +0.25% | 1.11 | 0.48% |
| 2025-09-05 | 3.93 | 3.94 | 3.91 | 3.93 | 0.00% | 0.99 | 0.43% |
| 2025-09-04 | 3.95 | 3.95 | 3.90 | 3.93 | -0.51% | 1.50 | 0.65% |
| 2025-09-03 | 3.96 | 3.96 | 3.92 | 3.95 | 0.00% | 1.07 | 0.46% |
| 2025-09-02 | 3.94 | 3.96 | 3.93 | 3.95 | +0.51% | 1.71 | 0.73% |
| 2025-09-01 | 3.99 | 4.00 | 3.93 | 3.93 | -1.26% | 2.37 | 1.01% |
| 2025-08-29 | 4.00 | 4.01 | 3.97 | 3.98 | -0.75% | 2.36 | 1.00% |
| 2025-08-28 | 4.01 | 4.03 | 3.97 | 4.01 | 0.00% | 2.01 | 0.85% |
| 2025-08-27 | 4.06 | 4.07 | 4.01 | 4.01 | -1.23% | 2.10 | 0.88% |
| 2025-08-26 | 4.05 | 4.09 | 4.04 | 4.06 | +0.25% | 2.99 | 1.24% |
| 2025-08-25 | 4.04 | 4.05 | 4.03 | 4.05 | +0.25% | 1.88 | 0.79% |
| 2025-08-22 | 4.04 | 4.04 | 4.02 | 4.04 | 0.00% | 1.71 | 0.72% |
| 2025-08-21 | 4.03 | 4.05 | 4.02 | 4.04 | +0.25% | 1.97 | 0.82% |
| 2025-08-20 | 4.03 | 4.04 | 4.01 | 4.03 | 0.00% | 1.46 | 0.61% |