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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.38 | 3.41 | 3.37 | 3.38 | -0.29% | 0.66 | 0.26% |
| 2025-11-19 | 3.41 | 3.42 | 3.38 | 3.39 | -0.88% | 0.75 | 0.29% |
| 2025-11-18 | 3.49 | 3.50 | 3.40 | 3.42 | -2.01% | 1.15 | 0.44% |
| 2025-11-17 | 3.51 | 3.53 | 3.46 | 3.49 | -0.57% | 0.99 | 0.38% |
| 2025-11-14 | 3.46 | 3.54 | 3.45 | 3.51 | +1.45% | 1.33 | 0.50% |
| 2025-11-13 | 3.46 | 3.47 | 3.43 | 3.46 | 0.00% | 0.71 | 0.27% |
| 2025-11-12 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 0.79 | 0.30% |
| 2025-11-11 | 3.47 | 3.48 | 3.45 | 3.47 | +0.29% | 0.72 | 0.28% |
| 2025-11-10 | 3.46 | 3.47 | 3.43 | 3.46 | +0.29% | 0.81 | 0.31% |
| 2025-11-07 | 3.41 | 3.46 | 3.41 | 3.45 | +0.88% | 1.14 | 0.44% |
| 2025-11-06 | 3.43 | 3.44 | 3.39 | 3.42 | 0.00% | 0.93 | 0.36% |
| 2025-11-05 | 3.38 | 3.44 | 3.36 | 3.42 | +0.89% | 1.00 | 0.39% |
| 2025-11-04 | 3.37 | 3.40 | 3.36 | 3.39 | +0.59% | 0.89 | 0.35% |
| 2025-11-03 | 3.37 | 3.38 | 3.34 | 3.37 | +0.30% | 0.80 | 0.31% |
| 2025-10-31 | 3.42 | 3.44 | 3.35 | 3.36 | -1.75% | 1.49 | 0.59% |
| 2025-10-30 | 3.41 | 3.44 | 3.40 | 3.42 | +0.29% | 1.30 | 0.50% |
| 2025-10-29 | 3.42 | 3.42 | 3.37 | 3.41 | -0.29% | 1.07 | 0.42% |
| 2025-10-28 | 3.39 | 3.45 | 3.38 | 3.42 | +0.89% | 0.98 | 0.38% |
| 2025-10-27 | 3.40 | 3.44 | 3.38 | 3.39 | -0.29% | 1.11 | 0.43% |
| 2025-10-24 | 3.47 | 3.48 | 3.39 | 3.40 | -2.30% | 1.21 | 0.47% |