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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.74 | 15.74 | 15.50 | 15.67 | +0.77% | 0.52 | 1.09% |
| 2025-06-24 | 14.92 | 15.58 | 14.91 | 15.55 | +4.36% | 0.73 | 1.57% |
| 2025-06-23 | 14.62 | 14.95 | 14.38 | 14.90 | +1.92% | 0.47 | 1.05% |
| 2025-06-20 | 14.52 | 14.77 | 14.48 | 14.62 | +0.48% | 0.43 | 0.98% |
| 2025-06-19 | 14.86 | 15.01 | 14.50 | 14.55 | -2.68% | 0.54 | 1.20% |
| 2025-06-18 | 15.00 | 15.11 | 14.77 | 14.95 | -0.66% | 0.49 | 1.08% |
| 2025-06-17 | 15.28 | 15.42 | 15.00 | 15.05 | -2.27% | 0.52 | 1.14% |
| 2025-06-16 | 15.59 | 15.84 | 15.39 | 15.40 | -1.60% | 0.53 | 1.14% |
| 2025-06-13 | 15.95 | 16.12 | 15.61 | 15.65 | -2.79% | 0.44 | 0.92% |
| 2025-06-12 | 16.06 | 16.38 | 15.91 | 16.10 | -0.37% | 0.56 | 1.15% |
| 2025-06-11 | 16.13 | 16.35 | 15.85 | 16.16 | +0.25% | 0.61 | 1.25% |
| 2025-06-10 | 16.48 | 16.53 | 15.94 | 16.12 | -2.06% | 0.87 | 1.77% |
| 2025-06-09 | 15.76 | 16.55 | 15.76 | 16.46 | +4.73% | 1.18 | 2.36% |
| 2025-06-06 | 15.26 | 15.98 | 15.25 | 15.72 | +2.73% | 0.79 | 1.65% |
| 2025-06-05 | 15.24 | 15.39 | 15.15 | 15.30 | +0.14% | 0.39 | 0.84% |
| 2025-06-04 | 14.94 | 15.35 | 14.84 | 15.28 | +2.81% | 0.62 | 1.33% |
| 2025-06-03 | 14.79 | 15.04 | 14.69 | 14.86 | -0.76% | 0.37 | 0.81% |
| 2025-05-30 | 15.32 | 15.32 | 14.91 | 14.97 | -1.95% | 0.45 | 0.98% |
| 2025-05-29 | 14.94 | 15.31 | 14.90 | 15.27 | +2.23% | 0.62 | 1.33% |
| 2025-05-28 | 15.52 | 15.56 | 14.92 | 14.94 | -3.65% | 0.78 | 1.69% |