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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.84 | 15.99 | 15.50 | 15.50 | -2.14% | 0.68 | 1.43% |
| 2025-05-26 | 15.49 | 15.88 | 14.94 | 15.84 | -1.19% | 1.29 | 2.72% |
| 2025-05-23 | 15.96 | 16.62 | 15.89 | 16.04 | -0.53% | 1.10 | 2.22% |
| 2025-05-22 | 16.12 | 16.25 | 15.93 | 16.12 | +0.31% | 0.65 | 1.32% |
| 2025-05-21 | 16.13 | 16.24 | 15.83 | 16.07 | -0.39% | 0.85 | 1.74% |
| 2025-05-20 | 15.92 | 16.21 | 15.91 | 16.13 | +0.57% | 0.63 | 1.29% |
| 2025-05-19 | 15.78 | 16.04 | 15.58 | 16.04 | +1.89% | 0.67 | 1.37% |
| 2025-05-16 | 15.66 | 15.80 | 15.44 | 15.74 | +0.04% | 0.56 | 1.17% |
| 2025-05-15 | 16.03 | 16.08 | 15.72 | 15.74 | -2.16% | 0.67 | 1.39% |
| 2025-05-14 | 16.14 | 16.18 | 15.87 | 16.08 | -0.57% | 0.81 | 1.66% |
| 2025-05-13 | 16.49 | 17.08 | 16.16 | 16.18 | -0.61% | 1.33 | 2.64% |
| 2025-05-12 | 16.28 | 16.51 | 16.14 | 16.28 | 0.00% | 0.73 | 1.47% |
| 2025-05-09 | 16.86 | 16.87 | 16.10 | 16.28 | -3.40% | 0.91 | 1.83% |
| 2025-05-08 | 16.85 | 17.05 | 16.74 | 16.85 | +0.04% | 0.79 | 1.53% |
| 2025-05-07 | 17.34 | 17.39 | 16.68 | 16.84 | -1.53% | 0.94 | 1.81% |
| 2025-05-06 | 16.63 | 17.22 | 16.47 | 17.10 | +4.00% | 1.13 | 2.18% |