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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.42 | 3.46 | 3.42 | 3.46 | +1.47% | 1.02 | 0.39% |
| 2025-09-15 | 3.44 | 3.47 | 3.40 | 3.41 | -0.87% | 0.75 | 0.29% |
| 2025-09-12 | 3.42 | 3.45 | 3.41 | 3.44 | +0.29% | 0.89 | 0.34% |
| 2025-09-11 | 3.41 | 3.43 | 3.38 | 3.43 | +0.59% | 0.68 | 0.26% |
| 2025-09-10 | 3.41 | 3.42 | 3.39 | 3.41 | 0.00% | 0.49 | 0.19% |
| 2025-09-09 | 3.42 | 3.42 | 3.39 | 3.41 | -0.29% | 0.59 | 0.23% |
| 2025-09-08 | 3.34 | 3.45 | 3.34 | 3.42 | +2.09% | 1.33 | 0.52% |
| 2025-09-05 | 3.35 | 3.35 | 3.32 | 3.35 | 0.00% | 0.64 | 0.25% |
| 2025-09-04 | 3.33 | 3.36 | 3.30 | 3.35 | +0.30% | 0.83 | 0.33% |
| 2025-09-03 | 3.41 | 3.42 | 3.33 | 3.34 | -2.05% | 0.90 | 0.36% |
| 2025-09-02 | 3.42 | 3.44 | 3.38 | 3.41 | -0.29% | 0.79 | 0.31% |
| 2025-09-01 | 3.44 | 3.44 | 3.40 | 3.42 | -0.58% | 0.96 | 0.37% |
| 2025-08-29 | 3.41 | 3.46 | 3.39 | 3.44 | +0.88% | 1.40 | 0.54% |
| 2025-08-28 | 3.38 | 3.45 | 3.33 | 3.41 | +0.89% | 1.20 | 0.47% |
| 2025-08-27 | 3.42 | 3.46 | 3.38 | 3.38 | -1.17% | 1.33 | 0.52% |
| 2025-08-26 | 3.45 | 3.45 | 3.42 | 3.42 | -0.58% | 0.77 | 0.30% |
| 2025-08-25 | 3.44 | 3.48 | 3.42 | 3.44 | +0.29% | 1.40 | 0.54% |
| 2025-08-22 | 3.38 | 3.43 | 3.35 | 3.43 | +1.48% | 1.38 | 0.54% |
| 2025-08-21 | 3.36 | 3.39 | 3.36 | 3.38 | +0.60% | 0.84 | 0.33% |
| 2025-08-20 | 3.36 | 3.37 | 3.33 | 3.36 | +0.30% | 0.58 | 0.23% |