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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.47 | 24.68 | 23.06 | 23.74 | +0.59% | 2.10 | 2.92% |
| 2026-01-16 | 21.93 | 23.67 | 21.89 | 23.60 | +7.62% | 2.63 | 3.79% |
| 2026-01-15 | 21.79 | 22.49 | 21.62 | 21.93 | 0.00% | 1.08 | 1.61% |
| 2026-01-14 | 22.20 | 22.42 | 21.61 | 21.93 | -1.84% | 1.49 | 2.25% |
| 2026-01-13 | 22.80 | 23.31 | 22.30 | 22.34 | -2.15% | 1.92 | 2.79% |
| 2026-01-12 | 23.50 | 23.53 | 21.78 | 22.83 | +3.02% | 2.25 | 3.30% |
| 2026-01-09 | 21.87 | 22.60 | 21.87 | 22.16 | +1.33% | 2.20 | 3.28% |
| 2026-01-08 | 20.43 | 22.35 | 20.35 | 21.87 | +7.05% | 2.95 | 4.52% |
| 2026-01-07 | 20.91 | 20.91 | 20.35 | 20.43 | +0.10% | 0.91 | 1.46% |
| 2026-01-06 | 20.78 | 20.88 | 20.30 | 20.41 | -2.34% | 1.08 | 1.73% |
| 2026-01-05 | 20.56 | 21.08 | 20.38 | 20.90 | +2.25% | 1.40 | 2.22% |
| 2025-12-31 | 20.25 | 20.66 | 20.00 | 20.44 | +1.04% | 0.72 | 1.18% |
| 2025-12-30 | 20.97 | 21.19 | 20.00 | 20.23 | -3.53% | 1.20 | 1.94% |
| 2025-12-29 | 20.49 | 21.24 | 20.48 | 20.97 | +2.39% | 1.50 | 2.36% |
| 2025-12-26 | 20.77 | 20.77 | 19.96 | 20.48 | -1.40% | 1.28 | 2.08% |
| 2025-12-25 | 20.62 | 21.00 | 20.50 | 20.77 | +0.87% | 1.33 | 2.13% |
| 2025-12-24 | 20.43 | 20.82 | 20.08 | 20.59 | +0.78% | 1.20 | 1.93% |
| 2025-12-23 | 19.74 | 20.66 | 19.74 | 20.43 | +3.60% | 1.96 | 3.19% |
| 2025-12-22 | 18.88 | 19.87 | 18.79 | 19.72 | +4.50% | 1.19 | 2.02% |
| 2025-12-19 | 18.93 | 19.26 | 18.80 | 18.87 | -0.21% | 0.77 | 1.34% |