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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.30 | 24.10 | 23.30 | 23.69 | +2.33% | 1.06 | 1.47% |
| 2026-02-13 | 23.25 | 23.61 | 22.95 | 23.15 | +0.35% | 0.68 | 0.96% |
| 2026-02-12 | 23.85 | 23.86 | 22.95 | 23.07 | -2.66% | 0.88 | 1.25% |
| 2026-02-11 | 24.00 | 24.24 | 23.67 | 23.70 | -1.62% | 0.91 | 1.26% |
| 2026-02-10 | 22.76 | 24.32 | 22.65 | 24.09 | +5.89% | 2.02 | 2.82% |
| 2026-02-09 | 22.83 | 22.96 | 22.41 | 22.75 | +0.89% | 0.69 | 1.00% |
| 2026-02-06 | 22.50 | 22.90 | 22.25 | 22.55 | -0.79% | 0.57 | 0.83% |
| 2026-02-05 | 22.62 | 23.09 | 22.24 | 22.73 | +0.53% | 0.77 | 1.13% |
| 2026-02-04 | 22.90 | 23.12 | 22.46 | 22.61 | -1.61% | 0.92 | 1.34% |
| 2026-02-03 | 22.98 | 23.31 | 22.66 | 22.98 | +0.48% | 1.33 | 1.91% |
| 2026-02-02 | 23.67 | 24.78 | 22.66 | 22.87 | -3.54% | 2.68 | 3.76% |
| 2026-01-30 | 21.90 | 24.00 | 21.90 | 23.71 | +7.53% | 2.82 | 4.05% |
| 2026-01-29 | 22.70 | 23.08 | 21.85 | 22.05 | -3.42% | 1.49 | 2.20% |
| 2026-01-28 | 22.98 | 23.18 | 22.63 | 22.83 | -0.39% | 0.98 | 1.42% |
| 2026-01-27 | 23.45 | 23.70 | 22.36 | 22.92 | -3.09% | 1.45 | 2.10% |
| 2026-01-26 | 23.73 | 24.67 | 23.62 | 23.65 | -0.34% | 2.29 | 3.14% |
| 2026-01-23 | 23.53 | 23.81 | 23.02 | 23.73 | +0.81% | 1.14 | 1.60% |
| 2026-01-22 | 24.11 | 24.15 | 23.40 | 23.54 | -2.16% | 1.59 | 2.22% |
| 2026-01-21 | 23.60 | 24.12 | 23.21 | 24.06 | +2.34% | 1.22 | 1.69% |
| 2026-01-20 | 23.70 | 24.20 | 23.26 | 23.51 | -0.97% | 1.38 | 1.94% |