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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.24 | 3.26 | 3.23 | 3.25 | +0.31% | 0.67 | 0.27% |
| 2026-04-20 | 3.25 | 3.27 | 3.23 | 3.24 | -0.31% | 0.94 | 0.38% |
| 2026-04-17 | 3.26 | 3.27 | 3.24 | 3.25 | -0.31% | 0.65 | 0.26% |
| 2026-04-16 | 3.25 | 3.27 | 3.24 | 3.26 | +0.31% | 0.76 | 0.31% |
| 2026-04-15 | 3.27 | 3.28 | 3.24 | 3.25 | -0.61% | 0.85 | 0.35% |
| 2026-04-14 | 3.29 | 3.29 | 3.24 | 3.27 | -0.61% | 1.09 | 0.44% |
| 2026-04-13 | 3.38 | 3.39 | 3.23 | 3.29 | -3.24% | 2.72 | 1.10% |
| 2026-04-10 | 3.39 | 3.45 | 3.38 | 3.40 | +0.59% | 1.15 | 0.45% |
| 2026-04-09 | 3.42 | 3.46 | 3.37 | 3.38 | -1.74% | 0.87 | 0.34% |
| 2026-04-08 | 3.38 | 3.44 | 3.37 | 3.44 | +2.69% | 0.99 | 0.39% |
| 2026-04-07 | 3.33 | 3.36 | 3.30 | 3.35 | +0.90% | 0.76 | 0.30% |
| 2026-04-03 | 3.36 | 3.40 | 3.31 | 3.32 | -1.48% | 0.76 | 0.30% |
| 2026-04-02 | 3.37 | 3.42 | 3.35 | 3.37 | -0.30% | 0.87 | 0.34% |
| 2026-04-01 | 3.40 | 3.43 | 3.36 | 3.38 | 0.00% | 0.83 | 0.33% |
| 2026-03-31 | 3.41 | 3.46 | 3.37 | 3.38 | -0.59% | 0.84 | 0.33% |
| 2026-03-30 | 3.37 | 3.42 | 3.33 | 3.40 | +0.29% | 0.91 | 0.36% |
| 2026-03-27 | 3.43 | 3.45 | 3.37 | 3.39 | -2.02% | 1.28 | 0.50% |
| 2026-03-26 | 3.46 | 3.50 | 3.45 | 3.46 | 0.00% | 1.09 | 0.42% |
| 2026-03-25 | 3.35 | 3.50 | 3.34 | 3.46 | +2.98% | 1.74 | 0.67% |
| 2026-03-24 | 3.30 | 3.36 | 3.27 | 3.36 | +3.07% | 1.11 | 0.44% |