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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.42 | 3.43 | 3.23 | 3.26 | -5.51% | 1.95 | 0.78% |
| 2026-03-20 | 3.45 | 3.52 | 3.44 | 3.45 | 0.00% | 1.08 | 0.41% |
| 2026-03-19 | 3.50 | 3.52 | 3.43 | 3.45 | -1.71% | 1.02 | 0.39% |
| 2026-03-18 | 3.55 | 3.57 | 3.50 | 3.51 | -1.13% | 1.02 | 0.38% |
| 2026-03-17 | 3.58 | 3.61 | 3.54 | 3.55 | -1.11% | 0.95 | 0.35% |
| 2026-03-16 | 3.59 | 3.61 | 3.55 | 3.59 | 0.00% | 0.96 | 0.36% |
| 2026-03-13 | 3.64 | 3.64 | 3.58 | 3.59 | -0.83% | 1.00 | 0.37% |
| 2026-03-12 | 3.58 | 3.64 | 3.55 | 3.62 | +1.40% | 1.52 | 0.56% |
| 2026-03-11 | 3.52 | 3.58 | 3.47 | 3.57 | +1.13% | 1.14 | 0.43% |
| 2026-03-10 | 3.53 | 3.55 | 3.51 | 3.53 | 0.00% | 0.97 | 0.36% |
| 2026-03-09 | 3.56 | 3.59 | 3.50 | 3.53 | -1.12% | 1.42 | 0.53% |
| 2026-03-06 | 3.48 | 3.58 | 3.45 | 3.57 | +2.29% | 1.55 | 0.58% |
| 2026-03-05 | 3.46 | 3.50 | 3.44 | 3.49 | +1.16% | 1.57 | 0.60% |
| 2026-03-04 | 3.51 | 3.53 | 3.42 | 3.45 | -3.36% | 2.35 | 0.90% |
| 2026-03-03 | 3.62 | 3.67 | 3.56 | 3.57 | -0.83% | 2.66 | 0.97% |
| 2026-03-02 | 3.59 | 3.63 | 3.55 | 3.60 | +0.28% | 1.71 | 0.63% |
| 2026-02-27 | 3.49 | 3.60 | 3.49 | 3.59 | +2.28% | 1.52 | 0.57% |
| 2026-02-26 | 3.54 | 3.57 | 3.48 | 3.51 | -0.28% | 0.97 | 0.37% |
| 2026-02-25 | 3.46 | 3.57 | 3.46 | 3.52 | +2.03% | 1.51 | 0.57% |
| 2026-02-24 | 3.42 | 3.47 | 3.41 | 3.45 | +1.77% | 1.15 | 0.44% |