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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.36 | 3.38 | 3.34 | 3.35 | 0.00% | 0.91 | 0.36% |
| 2025-08-18 | 3.36 | 3.38 | 3.31 | 3.35 | -1.18% | 1.39 | 0.55% |
| 2025-08-15 | 3.36 | 3.40 | 3.35 | 3.39 | +1.50% | 1.07 | 0.42% |
| 2025-08-14 | 3.37 | 3.40 | 3.34 | 3.34 | -0.89% | 0.78 | 0.31% |
| 2025-08-13 | 3.39 | 3.39 | 3.34 | 3.37 | -0.30% | 0.81 | 0.32% |
| 2025-08-12 | 3.37 | 3.41 | 3.36 | 3.38 | +0.30% | 0.79 | 0.31% |
| 2025-08-11 | 3.38 | 3.38 | 3.35 | 3.37 | 0.00% | 0.71 | 0.28% |
| 2025-08-08 | 3.37 | 3.39 | 3.35 | 3.37 | +0.60% | 0.86 | 0.34% |
| 2025-08-07 | 3.28 | 3.40 | 3.27 | 3.35 | +2.11% | 1.59 | 0.62% |
| 2025-08-06 | 3.27 | 3.29 | 3.26 | 3.28 | 0.00% | 0.49 | 0.19% |
| 2025-08-05 | 3.26 | 3.29 | 3.26 | 3.28 | +0.61% | 0.63 | 0.25% |
| 2025-08-04 | 3.25 | 3.27 | 3.24 | 3.26 | +0.30% | 0.52 | 0.21% |
| 2025-08-01 | 3.26 | 3.29 | 3.24 | 3.25 | -0.30% | 0.76 | 0.31% |
| 2025-07-31 | 3.33 | 3.33 | 3.25 | 3.26 | -1.79% | 1.00 | 0.40% |
| 2025-07-30 | 3.32 | 3.36 | 3.30 | 3.32 | -0.30% | 0.76 | 0.30% |
| 2025-07-29 | 3.32 | 3.34 | 3.29 | 3.33 | +0.30% | 0.66 | 0.26% |
| 2025-07-28 | 3.36 | 3.37 | 3.31 | 3.32 | -0.89% | 0.85 | 0.33% |
| 2025-07-25 | 3.40 | 3.41 | 3.34 | 3.35 | -1.45% | 0.88 | 0.34% |
| 2025-07-24 | 3.34 | 3.41 | 3.33 | 3.40 | +1.47% | 1.14 | 0.44% |
| 2025-07-23 | 3.36 | 3.39 | 3.34 | 3.35 | -0.29% | 1.15 | 0.45% |