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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.31 | 3.36 | 3.30 | 3.36 | +1.80% | 1.24 | 0.49% |
| 2025-07-21 | 3.25 | 3.32 | 3.25 | 3.30 | +1.52% | 1.20 | 0.48% |
| 2025-07-18 | 3.26 | 3.26 | 3.24 | 3.25 | 0.00% | 0.47 | 0.19% |
| 2025-07-17 | 3.27 | 3.28 | 3.24 | 3.25 | -0.60% | 0.61 | 0.25% |
| 2025-07-16 | 3.28 | 3.29 | 3.25 | 3.27 | 0.00% | 0.60 | 0.24% |
| 2025-07-15 | 3.29 | 3.30 | 3.24 | 3.27 | -0.60% | 0.89 | 0.36% |
| 2025-07-14 | 3.28 | 3.31 | 3.28 | 3.29 | 0.00% | 0.59 | 0.24% |
| 2025-07-11 | 3.27 | 3.31 | 3.26 | 3.29 | +0.30% | 1.00 | 0.40% |
| 2025-07-10 | 3.24 | 3.29 | 3.23 | 3.28 | +1.22% | 1.00 | 0.40% |
| 2025-07-09 | 3.26 | 3.28 | 3.23 | 3.24 | -0.91% | 0.97 | 0.39% |
| 2025-07-08 | 3.28 | 3.29 | 3.24 | 3.27 | -0.30% | 0.93 | 0.37% |
| 2025-07-07 | 3.23 | 3.28 | 3.21 | 3.28 | +1.22% | 1.08 | 0.44% |
| 2025-07-04 | 3.23 | 3.27 | 3.23 | 3.24 | +0.31% | 0.92 | 0.37% |
| 2025-07-03 | 3.26 | 3.26 | 3.22 | 3.23 | -0.61% | 0.61 | 0.25% |
| 2025-07-02 | 3.23 | 3.27 | 3.22 | 3.25 | +0.92% | 1.11 | 0.45% |
| 2025-07-01 | 3.20 | 3.23 | 3.19 | 3.22 | +0.93% | 0.82 | 0.33% |
| 2025-06-30 | 3.20 | 3.21 | 3.18 | 3.19 | -0.31% | 0.61 | 0.25% |
| 2025-06-27 | 3.18 | 3.22 | 3.18 | 3.20 | +0.62% | 0.88 | 0.36% |
| 2025-06-26 | 3.19 | 3.20 | 3.17 | 3.18 | -0.62% | 0.69 | 0.28% |
| 2025-06-25 | 3.18 | 3.20 | 3.17 | 3.20 | +0.62% | 0.77 | 0.32% |