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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.21 | 22.75 | 21.44 | 22.61 | +4.00% | 1.65 | 2.47% |
| 2026-03-23 | 23.83 | 23.83 | 21.74 | 21.74 | -10.02% | 1.88 | 2.75% |
| 2026-03-20 | 24.93 | 25.28 | 24.08 | 24.16 | -3.09% | 1.16 | 1.55% |
| 2026-03-19 | 24.70 | 25.60 | 24.38 | 24.93 | -1.03% | 1.69 | 2.25% |
| 2026-03-18 | 24.54 | 25.60 | 24.30 | 25.19 | +2.69% | 2.31 | 3.05% |
| 2026-03-17 | 25.29 | 25.30 | 24.43 | 24.53 | -2.04% | 1.50 | 2.01% |
| 2026-03-16 | 24.44 | 25.50 | 24.44 | 25.04 | +3.47% | 2.29 | 3.02% |
| 2026-03-13 | 23.90 | 24.60 | 23.60 | 24.20 | +1.34% | 1.47 | 2.00% |
| 2026-03-12 | 23.98 | 24.15 | 23.20 | 23.88 | -0.50% | 1.43 | 2.00% |
| 2026-03-11 | 23.57 | 24.86 | 23.38 | 24.00 | +3.09% | 2.71 | 3.71% |
| 2026-03-10 | 23.03 | 23.39 | 22.89 | 23.28 | +1.93% | 0.92 | 1.31% |
| 2026-03-09 | 22.96 | 22.96 | 22.32 | 22.84 | -1.42% | 0.81 | 1.19% |
| 2026-03-06 | 22.95 | 23.60 | 22.59 | 23.17 | +0.96% | 1.33 | 1.89% |
| 2026-03-05 | 21.83 | 23.00 | 21.58 | 22.95 | +7.09% | 1.67 | 2.44% |
| 2026-03-04 | 20.23 | 21.49 | 20.06 | 21.43 | +5.20% | 1.14 | 1.80% |
| 2026-03-03 | 21.93 | 22.11 | 20.24 | 20.37 | -7.11% | 1.37 | 2.15% |
| 2026-03-02 | 22.23 | 22.89 | 21.85 | 21.93 | -3.05% | 1.24 | 1.84% |
| 2026-02-27 | 22.71 | 22.80 | 22.33 | 22.62 | -0.40% | 0.96 | 1.41% |
| 2026-02-26 | 23.51 | 23.87 | 22.46 | 22.71 | -3.32% | 2.10 | 3.02% |
| 2026-02-25 | 23.63 | 23.95 | 23.30 | 23.49 | -0.84% | 1.82 | 2.54% |