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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.80 | 22.06 | 21.23 | 21.43 | -1.97% | 1.08 | 1.66% |
| 2026-04-21 | 22.12 | 22.43 | 20.40 | 21.86 | -2.19% | 2.24 | 3.47% |
| 2026-04-20 | 21.85 | 22.55 | 21.59 | 22.35 | +1.78% | 1.33 | 1.99% |
| 2026-04-17 | 22.34 | 22.34 | 21.72 | 21.96 | -0.77% | 0.72 | 1.09% |
| 2026-04-16 | 21.85 | 22.58 | 21.71 | 22.13 | +1.24% | 1.17 | 1.75% |
| 2026-04-15 | 22.06 | 22.47 | 21.72 | 21.86 | -0.86% | 0.82 | 1.22% |
| 2026-04-14 | 21.40 | 22.43 | 21.33 | 22.05 | +4.01% | 1.26 | 1.89% |
| 2026-04-13 | 21.34 | 21.96 | 21.12 | 21.20 | -1.62% | 0.98 | 1.52% |
| 2026-04-10 | 21.74 | 22.26 | 21.51 | 21.55 | -0.87% | 0.76 | 1.16% |
| 2026-04-09 | 22.62 | 22.65 | 21.52 | 21.74 | -1.98% | 0.99 | 1.49% |
| 2026-04-08 | 21.30 | 22.22 | 21.30 | 22.18 | +6.02% | 1.18 | 1.77% |
| 2026-04-07 | 20.70 | 21.28 | 20.43 | 20.92 | +1.06% | 0.64 | 1.02% |
| 2026-04-03 | 21.50 | 21.75 | 20.50 | 20.70 | -3.18% | 0.83 | 1.31% |
| 2026-04-02 | 21.83 | 21.95 | 21.20 | 21.38 | -2.02% | 0.65 | 1.00% |
| 2026-04-01 | 21.90 | 22.34 | 21.74 | 21.82 | +0.93% | 0.78 | 1.17% |
| 2026-03-31 | 21.86 | 22.01 | 21.27 | 21.62 | -0.69% | 1.03 | 1.57% |
| 2026-03-30 | 22.02 | 22.39 | 21.72 | 21.77 | -1.72% | 1.06 | 1.59% |
| 2026-03-27 | 21.94 | 22.26 | 21.64 | 22.15 | -0.40% | 0.72 | 1.08% |
| 2026-03-26 | 22.64 | 23.07 | 22.07 | 22.24 | -1.77% | 0.77 | 1.13% |
| 2026-03-25 | 22.74 | 23.15 | 22.51 | 22.64 | +0.13% | 0.87 | 1.26% |