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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.19 | 3.20 | 3.15 | 3.18 | -0.62% | 0.87 | 0.36% |
| 2025-06-23 | 3.15 | 3.20 | 3.15 | 3.20 | +1.57% | 1.24 | 0.51% |
| 2025-06-20 | 3.13 | 3.16 | 3.12 | 3.15 | +0.95% | 0.52 | 0.22% |
| 2025-06-19 | 3.15 | 3.16 | 3.12 | 3.12 | -1.25% | 0.73 | 0.31% |
| 2025-06-18 | 3.18 | 3.19 | 3.15 | 3.16 | -0.62% | 0.61 | 0.25% |
| 2025-06-17 | 3.17 | 3.19 | 3.15 | 3.18 | +0.62% | 0.63 | 0.26% |
| 2025-06-16 | 3.16 | 3.17 | 3.15 | 3.16 | -0.31% | 0.48 | 0.20% |
| 2025-06-13 | 3.17 | 3.19 | 3.16 | 3.17 | +0.31% | 0.74 | 0.30% |
| 2025-06-12 | 3.19 | 3.19 | 3.15 | 3.16 | -0.93% | 0.95 | 0.39% |
| 2025-06-11 | 3.20 | 3.22 | 3.17 | 3.19 | -0.31% | 1.21 | 0.50% |
| 2025-06-10 | 3.17 | 3.21 | 3.15 | 3.20 | +1.25% | 1.59 | 0.66% |
| 2025-06-09 | 3.17 | 3.18 | 3.16 | 3.16 | -0.31% | 0.57 | 0.24% |
| 2025-06-06 | 3.16 | 3.19 | 3.15 | 3.17 | +0.31% | 0.70 | 0.29% |
| 2025-06-05 | 3.18 | 3.18 | 3.14 | 3.16 | -0.31% | 0.56 | 0.23% |
| 2025-06-04 | 3.17 | 3.18 | 3.15 | 3.17 | 0.00% | 0.77 | 0.32% |
| 2025-06-03 | 3.17 | 3.18 | 3.14 | 3.17 | 0.00% | 0.74 | 0.31% |
| 2025-05-30 | 3.20 | 3.22 | 3.17 | 3.17 | -0.93% | 0.82 | 0.34% |
| 2025-05-29 | 3.19 | 3.22 | 3.18 | 3.20 | 0.00% | 0.72 | 0.29% |
| 2025-05-28 | 3.19 | 3.21 | 3.18 | 3.20 | 0.00% | 0.41 | 0.17% |
| 2025-05-27 | 3.18 | 3.21 | 3.17 | 3.20 | +0.62% | 0.57 | 0.23% |