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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.12 | 19.35 | 18.90 | 18.91 | -1.10% | 0.59 | 1.02% |
| 2025-12-17 | 19.40 | 19.72 | 18.58 | 19.12 | +0.63% | 0.86 | 1.50% |
| 2025-12-16 | 19.55 | 19.60 | 18.98 | 19.00 | -3.31% | 0.77 | 1.32% |
| 2025-12-15 | 19.43 | 20.33 | 19.40 | 19.65 | -0.35% | 1.70 | 2.83% |
| 2025-12-12 | 19.60 | 20.03 | 19.38 | 19.72 | +1.08% | 1.34 | 2.24% |
| 2025-12-11 | 19.18 | 19.75 | 18.99 | 19.51 | +2.31% | 1.57 | 2.68% |
| 2025-12-10 | 19.29 | 19.39 | 18.98 | 19.07 | -1.24% | 0.90 | 1.56% |
| 2025-12-09 | 19.63 | 19.75 | 19.26 | 19.31 | -1.63% | 0.69 | 1.17% |
| 2025-12-08 | 19.65 | 19.98 | 19.55 | 19.63 | +0.51% | 0.97 | 1.62% |
| 2025-12-05 | 19.65 | 19.74 | 19.31 | 19.53 | -0.61% | 0.74 | 1.24% |
| 2025-12-04 | 19.90 | 19.99 | 19.52 | 19.65 | -2.09% | 0.87 | 1.45% |
| 2025-12-03 | 20.14 | 20.56 | 19.88 | 20.07 | -0.35% | 1.21 | 1.99% |
| 2025-12-02 | 20.72 | 20.87 | 20.10 | 20.14 | -3.17% | 2.34 | 3.79% |
| 2025-12-01 | 21.25 | 21.73 | 20.56 | 20.80 | -3.08% | 2.31 | 3.66% |
| 2025-11-28 | 21.10 | 21.65 | 20.93 | 21.46 | +1.80% | 1.86 | 2.89% |
| 2025-11-27 | 21.26 | 21.29 | 20.60 | 21.08 | +0.14% | 2.49 | 3.92% |
| 2025-11-26 | 20.89 | 21.79 | 20.66 | 21.05 | +0.77% | 2.22 | 3.47% |
| 2025-11-25 | 20.55 | 21.37 | 20.30 | 20.89 | +1.65% | 2.59 | 4.10% |
| 2025-11-24 | 19.45 | 20.59 | 19.26 | 20.55 | +7.03% | 2.86 | 4.70% |
| 2025-11-21 | 20.00 | 20.28 | 19.06 | 19.20 | -4.14% | 2.61 | 4.39% |