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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.19 | 3.20 | 3.17 | 3.18 | -0.31% | 0.58 | 0.24% |
| 2025-05-23 | 3.24 | 3.25 | 3.18 | 3.19 | -2.12% | 1.11 | 0.45% |
| 2025-05-22 | 3.26 | 3.27 | 3.21 | 3.26 | -0.30% | 1.53 | 0.62% |
| 2025-05-21 | 3.26 | 3.31 | 3.23 | 3.27 | 0.00% | 1.51 | 0.60% |
| 2025-05-20 | 3.41 | 3.42 | 3.26 | 3.27 | -3.78% | 2.40 | 0.95% |
| 2025-05-19 | 3.27 | 3.41 | 3.27 | 3.40 | +3.93% | 3.07 | 1.19% |
| 2025-05-16 | 3.29 | 3.35 | 3.25 | 3.27 | -0.90% | 2.12 | 0.85% |
| 2025-05-15 | 3.35 | 3.46 | 3.29 | 3.30 | -1.18% | 3.56 | 1.39% |
| 2025-05-14 | 3.24 | 3.39 | 3.22 | 3.34 | +3.05% | 3.14 | 1.24% |
| 2025-05-13 | 3.24 | 3.26 | 3.20 | 3.24 | +1.55% | 1.56 | 0.63% |
| 2025-05-12 | 3.18 | 3.19 | 3.17 | 3.19 | +0.31% | 0.50 | 0.21% |
| 2025-05-09 | 3.17 | 3.19 | 3.16 | 3.18 | +0.31% | 0.59 | 0.24% |
| 2025-05-08 | 3.16 | 3.18 | 3.14 | 3.17 | +0.31% | 0.61 | 0.25% |
| 2025-05-07 | 3.13 | 3.17 | 3.12 | 3.16 | +1.27% | 1.02 | 0.42% |
| 2025-05-06 | 3.10 | 3.13 | 3.09 | 3.12 | +0.96% | 0.54 | 0.23% |