广州港 sh.601228
3.09
-0.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.11 | 3.11 | 3.07 | 3.09 | -0.32% | 0.68 | 0.29% |
| 2026-05-21 | 3.13 | 3.17 | 3.10 | 3.10 | -0.96% | 0.93 | 0.39% |
| 2026-05-20 | 3.16 | 3.17 | 3.12 | 3.13 | -1.26% | 0.57 | 0.24% |
| 2026-05-19 | 3.12 | 3.18 | 3.12 | 3.17 | +1.28% | 0.80 | 0.33% |
| 2026-05-18 | 3.14 | 3.15 | 3.11 | 3.13 | -0.63% | 0.68 | 0.29% |
| 2026-05-15 | 3.20 | 3.20 | 3.12 | 3.15 | -1.25% | 1.11 | 0.46% |
| 2026-05-14 | 3.24 | 3.24 | 3.19 | 3.19 | -1.54% | 0.95 | 0.39% |
| 2026-05-13 | 3.24 | 3.25 | 3.21 | 3.24 | 0.00% | 0.83 | 0.34% |
| 2026-05-12 | 3.27 | 3.28 | 3.23 | 3.24 | -0.92% | 0.90 | 0.36% |
| 2026-05-11 | 3.30 | 3.31 | 3.25 | 3.27 | -0.91% | 0.98 | 0.40% |
| 2026-05-08 | 3.26 | 3.33 | 3.26 | 3.30 | +0.92% | 1.28 | 0.51% |
| 2026-05-07 | 3.26 | 3.28 | 3.25 | 3.27 | +0.31% | 0.68 | 0.28% |
| 2026-05-06 | 3.24 | 3.28 | 3.23 | 3.26 | +0.62% | 0.97 | 0.40% |
| 2026-04-30 | 3.25 | 3.27 | 3.22 | 3.24 | -0.61% | 1.05 | 0.43% |
| 2026-04-29 | 3.23 | 3.27 | 3.22 | 3.26 | +0.93% | 0.80 | 0.32% |
| 2026-04-28 | 3.22 | 3.24 | 3.20 | 3.23 | +0.31% | 0.87 | 0.36% |
| 2026-04-27 | 3.23 | 3.24 | 3.21 | 3.22 | -0.62% | 0.61 | 0.25% |
| 2026-04-24 | 3.25 | 3.26 | 3.22 | 3.24 | -0.61% | 0.80 | 0.33% |
| 2026-04-23 | 3.24 | 3.27 | 3.23 | 3.26 | +0.93% | 0.85 | 0.35% |
| 2026-04-22 | 3.25 | 3.26 | 3.23 | 3.23 | -0.62% | 0.58 | 0.24% |