辽港股份 sh.601880
1.62
+0.62%
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 | 1.70 | 1.70 | 1.68 | 1.68 | -0.59% | 1.70 | 0.55% |
| 2025-11-19 | 1.69 | 1.71 | 1.68 | 1.69 | -0.59% | 1.43 | 0.46% |
| 2025-11-18 | 1.76 | 1.76 | 1.69 | 1.70 | -3.41% | 3.51 | 1.11% |
| 2025-11-17 | 1.76 | 1.77 | 1.74 | 1.76 | +0.57% | 2.45 | 0.76% |
| 2025-11-14 | 1.71 | 1.78 | 1.71 | 1.75 | +1.74% | 4.41 | 1.37% |
| 2025-11-13 | 1.70 | 1.73 | 1.69 | 1.72 | +1.18% | 2.36 | 0.75% |
| 2025-11-12 | 1.72 | 1.72 | 1.69 | 1.70 | -1.16% | 1.90 | 0.61% |
| 2025-11-11 | 1.71 | 1.73 | 1.70 | 1.72 | +0.58% | 2.20 | 0.70% |
| 2025-11-10 | 1.70 | 1.72 | 1.68 | 1.71 | +1.18% | 2.26 | 0.72% |
| 2025-11-07 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 1.57 | 0.50% |
| 2025-11-06 | 1.70 | 1.70 | 1.68 | 1.69 | -0.59% | 2.05 | 0.66% |
| 2025-11-05 | 1.67 | 1.71 | 1.66 | 1.70 | +1.19% | 2.54 | 0.82% |
| 2025-11-04 | 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | 2.85 | 0.92% |
| 2025-11-03 | 1.71 | 1.72 | 1.68 | 1.69 | -1.17% | 3.72 | 1.19% |
| 2025-10-31 | 1.78 | 1.80 | 1.71 | 1.71 | -4.47% | 5.85 | 1.83% |
| 2025-10-30 | 1.80 | 1.82 | 1.78 | 1.79 | -0.56% | 3.45 | 1.04% |
| 2025-10-29 | 1.78 | 1.82 | 1.77 | 1.80 | +0.56% | 3.03 | 0.92% |
| 2025-10-28 | 1.79 | 1.81 | 1.78 | 1.79 | +0.56% | 2.10 | 0.63% |
| 2025-10-27 | 1.78 | 1.80 | 1.77 | 1.78 | 0.00% | 1.97 | 0.60% |
| 2025-10-24 | 1.80 | 1.82 | 1.77 | 1.78 | -1.66% | 2.65 | 0.81% |