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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.44 | 3.47 | 3.42 | 3.44 | 0.00% | 1.03 | 0.40% |
| 2025-10-21 | 3.41 | 3.45 | 3.39 | 3.44 | +0.88% | 1.10 | 0.42% |
| 2025-10-20 | 3.41 | 3.42 | 3.37 | 3.41 | +0.59% | 0.76 | 0.30% |
| 2025-10-17 | 3.43 | 3.45 | 3.38 | 3.39 | -1.17% | 0.85 | 0.33% |
| 2025-10-16 | 3.41 | 3.43 | 3.39 | 3.43 | +0.88% | 0.80 | 0.31% |
| 2025-10-15 | 3.42 | 3.43 | 3.38 | 3.40 | -0.29% | 0.80 | 0.31% |
| 2025-10-14 | 3.36 | 3.43 | 3.35 | 3.41 | +1.49% | 1.51 | 0.59% |
| 2025-10-13 | 3.32 | 3.37 | 3.29 | 3.36 | 0.00% | 1.03 | 0.41% |
| 2025-10-10 | 3.32 | 3.37 | 3.31 | 3.36 | +0.90% | 1.01 | 0.40% |
| 2025-10-09 | 3.29 | 3.34 | 3.28 | 3.33 | +0.91% | 0.70 | 0.28% |
| 2025-09-30 | 3.33 | 3.33 | 3.30 | 3.30 | -1.20% | 0.50 | 0.20% |
| 2025-09-29 | 3.32 | 3.34 | 3.28 | 3.34 | +0.91% | 0.77 | 0.31% |
| 2025-09-26 | 3.31 | 3.34 | 3.31 | 3.31 | -0.30% | 0.64 | 0.26% |
| 2025-09-25 | 3.40 | 3.41 | 3.32 | 3.32 | -2.64% | 1.22 | 0.48% |
| 2025-09-24 | 3.39 | 3.44 | 3.37 | 3.41 | +0.29% | 1.03 | 0.40% |
| 2025-09-23 | 3.39 | 3.43 | 3.35 | 3.40 | +0.29% | 1.11 | 0.43% |
| 2025-09-22 | 3.46 | 3.47 | 3.39 | 3.39 | -2.02% | 0.95 | 0.37% |
| 2025-09-19 | 3.40 | 3.46 | 3.39 | 3.46 | +1.76% | 1.18 | 0.46% |
| 2025-09-18 | 3.46 | 3.46 | 3.39 | 3.40 | -1.73% | 0.96 | 0.37% |
| 2025-09-17 | 3.46 | 3.47 | 3.41 | 3.46 | 0.00% | 0.94 | 0.36% |