翔港科技 sh.603499
21.08
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.48 | 21.66 | 21.03 | 21.08 | -1.86% | 1.21 | 1.89% |
| 2026-05-22 | 20.83 | 21.55 | 20.68 | 21.48 | +3.12% | 0.98 | 1.53% |
| 2026-05-21 | 22.00 | 22.23 | 20.80 | 20.83 | -6.04% | 1.59 | 2.43% |
| 2026-05-20 | 21.52 | 22.41 | 21.31 | 22.17 | +2.64% | 1.68 | 2.53% |
| 2026-05-19 | 21.16 | 22.00 | 20.84 | 21.60 | +1.12% | 1.50 | 2.31% |
| 2026-05-18 | 21.31 | 21.82 | 21.16 | 21.36 | -1.39% | 1.22 | 1.88% |
| 2026-05-15 | 22.06 | 22.69 | 21.48 | 21.66 | -1.41% | 1.51 | 2.29% |
| 2026-05-14 | 22.06 | 22.80 | 21.65 | 21.97 | -0.54% | 2.10 | 3.14% |
| 2026-05-13 | 22.66 | 22.85 | 21.90 | 22.09 | -1.60% | 2.21 | 3.31% |
| 2026-05-12 | 23.06 | 23.76 | 22.37 | 22.45 | -2.69% | 4.27 | 6.11% |
| 2026-05-11 | 21.00 | 23.07 | 20.99 | 23.07 | +10.01% | 4.73 | 6.90% |
| 2026-05-08 | 20.79 | 21.06 | 20.52 | 20.97 | +0.53% | 0.80 | 1.27% |
| 2026-05-07 | 20.63 | 21.05 | 20.53 | 20.86 | +1.11% | 0.99 | 1.57% |
| 2026-05-06 | 20.71 | 21.16 | 20.38 | 20.63 | -0.86% | 1.23 | 1.96% |
| 2026-04-30 | 20.00 | 20.99 | 20.00 | 20.81 | +1.66% | 1.09 | 1.77% |
| 2026-04-29 | 20.15 | 20.52 | 19.91 | 20.47 | +1.39% | 0.85 | 1.40% |
| 2026-04-28 | 20.55 | 20.65 | 19.88 | 20.19 | -1.75% | 0.91 | 1.49% |
| 2026-04-27 | 20.33 | 20.90 | 19.97 | 20.55 | +1.33% | 0.88 | 1.42% |
| 2026-04-24 | 20.70 | 20.71 | 20.02 | 20.28 | -1.12% | 0.87 | 1.42% |
| 2026-04-23 | 21.42 | 21.43 | 20.47 | 20.51 | -4.29% | 1.20 | 1.91% |