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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.49 | 19.08 | 18.45 | 18.74 | +0.81% | 1.63 | 2.89% |
| 2025-08-19 | 18.82 | 18.82 | 18.13 | 18.59 | -1.22% | 2.29 | 4.09% |
| 2025-08-18 | 18.28 | 18.99 | 18.13 | 18.82 | +4.04% | 3.29 | 5.82% |
| 2025-08-15 | 17.96 | 18.74 | 17.88 | 18.09 | +0.44% | 3.36 | 6.07% |
| 2025-08-14 | 17.35 | 18.66 | 17.35 | 18.01 | +4.35% | 4.75 | 8.72% |
| 2025-08-13 | 16.69 | 17.42 | 16.67 | 17.26 | +3.23% | 2.45 | 4.74% |
| 2025-08-12 | 17.00 | 17.30 | 16.69 | 16.72 | -4.40% | 2.77 | 5.43% |
| 2025-08-11 | 16.55 | 17.64 | 16.37 | 17.49 | +6.78% | 2.73 | 5.27% |
| 2025-08-08 | 16.51 | 16.53 | 16.27 | 16.38 | -0.97% | 0.69 | 1.40% |
| 2025-08-07 | 16.66 | 16.75 | 16.49 | 16.54 | -0.24% | 0.93 | 1.86% |
| 2025-08-06 | 16.45 | 16.84 | 16.21 | 16.58 | +0.79% | 1.58 | 3.15% |
| 2025-08-05 | 15.69 | 16.49 | 15.62 | 16.45 | +4.98% | 1.80 | 3.70% |
| 2025-08-04 | 15.50 | 15.70 | 15.40 | 15.67 | +0.45% | 0.42 | 0.90% |
| 2025-08-01 | 15.51 | 15.63 | 15.39 | 15.60 | +0.71% | 0.39 | 0.83% |
| 2025-07-31 | 15.75 | 15.81 | 15.42 | 15.49 | -1.71% | 0.52 | 1.11% |
| 2025-07-30 | 15.92 | 15.97 | 15.69 | 15.76 | -1.31% | 0.53 | 1.12% |
| 2025-07-29 | 15.85 | 16.02 | 15.65 | 15.97 | +0.82% | 0.82 | 1.70% |
| 2025-07-28 | 15.85 | 16.05 | 15.80 | 15.84 | +0.06% | 0.65 | 1.35% |
| 2025-07-25 | 15.89 | 15.93 | 15.80 | 15.83 | -0.44% | 0.48 | 1.00% |
| 2025-07-24 | 15.91 | 16.00 | 15.82 | 15.90 | -0.44% | 0.67 | 1.39% |