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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.47 | 3.48 | 3.39 | 3.39 | -2.31% | 1.18 | 0.46% |
| 2026-02-12 | 3.50 | 3.58 | 3.46 | 3.47 | -0.86% | 1.30 | 0.49% |
| 2026-02-11 | 3.48 | 3.53 | 3.46 | 3.50 | +0.57% | 1.14 | 0.43% |
| 2026-02-10 | 3.49 | 3.49 | 3.44 | 3.48 | -0.29% | 0.89 | 0.34% |
| 2026-02-09 | 3.49 | 3.51 | 3.46 | 3.49 | +0.58% | 0.83 | 0.32% |
| 2026-02-06 | 3.46 | 3.50 | 3.42 | 3.47 | 0.00% | 0.92 | 0.35% |
| 2026-02-05 | 3.53 | 3.53 | 3.45 | 3.47 | -1.42% | 1.02 | 0.39% |
| 2026-02-04 | 3.46 | 3.53 | 3.44 | 3.52 | +2.33% | 1.30 | 0.49% |
| 2026-02-03 | 3.45 | 3.47 | 3.42 | 3.44 | +0.29% | 1.24 | 0.48% |
| 2026-02-02 | 3.55 | 3.56 | 3.42 | 3.43 | -3.65% | 2.02 | 0.77% |
| 2026-01-30 | 3.60 | 3.64 | 3.51 | 3.56 | -1.11% | 1.25 | 0.47% |
| 2026-01-29 | 3.57 | 3.64 | 3.55 | 3.60 | +0.56% | 1.24 | 0.46% |
| 2026-01-28 | 3.58 | 3.64 | 3.57 | 3.58 | -0.56% | 1.35 | 0.50% |
| 2026-01-27 | 3.65 | 3.65 | 3.56 | 3.60 | -1.64% | 1.27 | 0.47% |
| 2026-01-26 | 3.73 | 3.74 | 3.62 | 3.66 | -2.40% | 1.86 | 0.67% |
| 2026-01-23 | 3.61 | 3.78 | 3.60 | 3.75 | +3.88% | 2.18 | 0.78% |
| 2026-01-22 | 3.65 | 3.68 | 3.59 | 3.61 | -1.10% | 1.11 | 0.41% |
| 2026-01-21 | 3.61 | 3.68 | 3.59 | 3.65 | +0.83% | 1.39 | 0.51% |
| 2026-01-20 | 3.59 | 3.63 | 3.56 | 3.62 | +0.84% | 1.23 | 0.45% |
| 2026-01-19 | 3.62 | 3.69 | 3.57 | 3.59 | -1.64% | 1.99 | 0.73% |