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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.94 | 16.04 | 15.84 | 15.97 | -0.37% | 0.67 | 1.39% |
| 2025-07-22 | 16.17 | 16.20 | 15.94 | 16.03 | -0.99% | 0.82 | 1.70% |
| 2025-07-21 | 16.23 | 16.26 | 16.13 | 16.19 | +0.12% | 0.66 | 1.35% |
| 2025-07-18 | 16.24 | 16.30 | 16.14 | 16.17 | -0.49% | 0.63 | 1.29% |
| 2025-07-17 | 16.23 | 16.27 | 16.09 | 16.25 | -0.18% | 0.71 | 1.45% |
| 2025-07-16 | 16.36 | 16.46 | 16.20 | 16.28 | -0.43% | 0.91 | 1.84% |
| 2025-07-15 | 16.15 | 16.40 | 15.91 | 16.35 | +1.62% | 1.33 | 2.72% |
| 2025-07-14 | 16.19 | 16.27 | 15.97 | 16.09 | -0.37% | 0.92 | 1.88% |
| 2025-07-11 | 16.20 | 16.29 | 16.10 | 16.15 | +0.06% | 1.08 | 2.22% |
| 2025-07-10 | 16.51 | 16.51 | 16.08 | 16.14 | -3.12% | 1.63 | 3.32% |
| 2025-07-09 | 16.98 | 17.04 | 16.44 | 16.66 | -2.23% | 2.26 | 4.48% |
| 2025-07-08 | 17.95 | 17.95 | 17.00 | 17.04 | +2.65% | 3.71 | 7.10% |
| 2025-07-07 | 15.88 | 16.67 | 15.80 | 16.60 | +4.53% | 1.42 | 2.86% |
| 2025-07-04 | 16.09 | 16.14 | 15.71 | 15.88 | -1.31% | 0.66 | 1.38% |
| 2025-07-03 | 15.60 | 16.16 | 15.40 | 16.09 | +4.08% | 1.06 | 2.21% |
| 2025-07-02 | 16.12 | 16.13 | 15.33 | 15.46 | -3.50% | 0.99 | 2.09% |
| 2025-07-01 | 16.45 | 16.47 | 15.92 | 16.02 | -2.85% | 0.83 | 1.71% |
| 2025-06-30 | 16.52 | 16.58 | 16.18 | 16.49 | -0.18% | 1.01 | 2.04% |
| 2025-06-27 | 16.26 | 16.75 | 16.07 | 16.52 | +3.38% | 1.46 | 2.93% |
| 2025-06-26 | 15.67 | 16.79 | 15.67 | 15.98 | +1.98% | 1.69 | 3.43% |