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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 1.84 | 1.85 | 1.79 | 1.82 | -1.09% | 4.77 | 1.42% |
| 2025-09-16 | 1.77 | 1.84 | 1.76 | 1.84 | +3.95% | 6.20 | 1.86% |
| 2025-09-15 | 1.77 | 1.83 | 1.74 | 1.77 | 0.00% | 4.28 | 1.31% |
| 2025-09-12 | 1.72 | 1.77 | 1.71 | 1.77 | +2.91% | 3.81 | 1.19% |
| 2025-09-11 | 1.70 | 1.72 | 1.69 | 1.72 | +0.58% | 1.71 | 0.54% |
| 2025-09-10 | 1.68 | 1.72 | 1.67 | 1.71 | +1.18% | 2.57 | 0.82% |
| 2025-09-09 | 1.69 | 1.70 | 1.67 | 1.69 | 0.00% | 1.94 | 0.62% |
| 2025-09-08 | 1.66 | 1.70 | 1.65 | 1.69 | +1.81% | 2.66 | 0.86% |
| 2025-09-05 | 1.64 | 1.66 | 1.63 | 1.66 | +1.22% | 1.52 | 0.50% |
| 2025-09-04 | 1.65 | 1.66 | 1.63 | 1.64 | -1.20% | 1.74 | 0.58% |
| 2025-09-03 | 1.67 | 1.68 | 1.63 | 1.66 | -0.60% | 2.48 | 0.81% |
| 2025-09-02 | 1.67 | 1.69 | 1.66 | 1.67 | 0.00% | 2.57 | 0.83% |
| 2025-09-01 | 1.66 | 1.67 | 1.63 | 1.67 | +0.60% | 2.76 | 0.89% |
| 2025-08-29 | 1.65 | 1.71 | 1.64 | 1.66 | +1.22% | 3.36 | 1.08% |
| 2025-08-28 | 1.61 | 1.65 | 1.61 | 1.64 | +1.86% | 2.62 | 0.86% |
| 2025-08-27 | 1.65 | 1.65 | 1.61 | 1.61 | -1.83% | 2.24 | 0.73% |
| 2025-08-26 | 1.66 | 1.68 | 1.64 | 1.64 | -1.20% | 3.90 | 1.26% |
| 2025-08-25 | 1.63 | 1.67 | 1.63 | 1.66 | +1.84% | 2.63 | 0.85% |
| 2025-08-22 | 1.63 | 1.64 | 1.61 | 1.63 | +0.62% | 2.02 | 0.66% |
| 2025-08-21 | 1.61 | 1.64 | 1.60 | 1.62 | +1.25% | 2.47 | 0.81% |