广州港 sh.601228
3.11
+0.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.23 | 3.25 | 3.22 | 3.24 | 0.00% | 0.43 | 0.18% |
| 2025-12-17 | 3.22 | 3.25 | 3.20 | 3.24 | +0.31% | 0.70 | 0.29% |
| 2025-12-16 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 0.61 | 0.25% |
| 2025-12-15 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 0.55 | 0.22% |
| 2025-12-12 | 3.28 | 3.29 | 3.23 | 3.23 | -1.52% | 1.02 | 0.42% |
| 2025-12-11 | 3.33 | 3.33 | 3.27 | 3.28 | -1.50% | 0.65 | 0.26% |
| 2025-12-10 | 3.30 | 3.34 | 3.29 | 3.33 | +0.91% | 0.62 | 0.25% |
| 2025-12-09 | 3.33 | 3.34 | 3.30 | 3.30 | -0.90% | 0.52 | 0.21% |
| 2025-12-08 | 3.33 | 3.35 | 3.31 | 3.33 | 0.00% | 0.78 | 0.31% |
| 2025-12-05 | 3.33 | 3.34 | 3.30 | 3.33 | 0.00% | 0.59 | 0.23% |
| 2025-12-04 | 3.31 | 3.34 | 3.31 | 3.33 | 0.00% | 0.59 | 0.24% |
| 2025-12-03 | 3.32 | 3.35 | 3.30 | 3.33 | +0.30% | 0.72 | 0.29% |
| 2025-12-02 | 3.32 | 3.33 | 3.29 | 3.32 | +0.30% | 0.50 | 0.20% |
| 2025-12-01 | 3.29 | 3.33 | 3.28 | 3.31 | +0.61% | 0.70 | 0.28% |
| 2025-11-28 | 3.27 | 3.29 | 3.25 | 3.29 | +0.61% | 0.61 | 0.25% |
| 2025-11-27 | 3.30 | 3.31 | 3.27 | 3.27 | -0.61% | 0.65 | 0.26% |
| 2025-11-26 | 3.30 | 3.32 | 3.29 | 3.29 | 0.00% | 0.70 | 0.28% |
| 2025-11-25 | 3.30 | 3.31 | 3.28 | 3.29 | +0.30% | 0.72 | 0.29% |
| 2025-11-24 | 3.31 | 3.32 | 3.28 | 3.28 | -0.61% | 0.82 | 0.33% |
| 2025-11-21 | 3.37 | 3.38 | 3.30 | 3.30 | -2.37% | 1.19 | 0.47% |