辽港股份 sh.601880
1.61
+0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.56 | 1.57 | 1.54 | 1.57 | +1.29% | 1.91 | 0.66% |
| 2025-07-21 | 1.52 | 1.55 | 1.51 | 1.55 | +1.95% | 1.38 | 0.47% |
| 2025-07-18 | 1.51 | 1.52 | 1.50 | 1.52 | +1.32% | 0.96 | 0.33% |
| 2025-07-17 | 1.50 | 1.51 | 1.50 | 1.50 | 0.00% | 0.39 | 0.14% |
| 2025-07-16 | 1.51 | 1.51 | 1.49 | 1.50 | -0.65% | 0.78 | 0.27% |
| 2025-07-15 | 1.53 | 1.54 | 1.50 | 1.51 | -1.29% | 1.45 | 0.50% |
| 2025-07-14 | 1.54 | 1.55 | 1.53 | 1.53 | -0.64% | 1.11 | 0.38% |
| 2025-07-11 | 1.53 | 1.55 | 1.52 | 1.54 | +1.30% | 2.02 | 0.69% |
| 2025-07-10 | 1.51 | 1.53 | 1.50 | 1.52 | +0.65% | 1.69 | 0.59% |
| 2025-07-09 | 1.51 | 1.51 | 1.50 | 1.51 | +0.66% | 0.51 | 0.18% |
| 2025-07-08 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00% | 0.91 | 0.32% |
| 2025-07-07 | 1.50 | 1.51 | 1.49 | 1.50 | +0.66% | 0.95 | 0.33% |
| 2025-07-04 | 1.49 | 1.51 | 1.48 | 1.49 | 0.00% | 1.16 | 0.41% |
| 2025-07-03 | 1.50 | 1.50 | 1.48 | 1.49 | 0.00% | 1.06 | 0.37% |
| 2025-07-02 | 1.48 | 1.51 | 1.47 | 1.49 | +0.67% | 1.32 | 0.47% |
| 2025-07-01 | 1.49 | 1.49 | 1.47 | 1.48 | 0.00% | 0.73 | 0.26% |
| 2025-06-30 | 1.49 | 1.50 | 1.48 | 1.48 | -0.66% | 0.65 | 0.23% |
| 2025-06-27 | 1.48 | 1.51 | 1.46 | 1.49 | +1.34% | 1.88 | 0.67% |
| 2025-06-26 | 1.48 | 1.48 | 1.47 | 1.47 | -0.67% | 0.75 | 0.27% |
| 2025-06-25 | 1.47 | 1.48 | 1.46 | 1.48 | +0.67% | 0.68 | 0.24% |