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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.44 | 20.40 | 19.20 | 20.03 | +3.04% | 3.27 | 5.45% |
| 2025-11-19 | 19.19 | 19.98 | 19.02 | 19.44 | +1.62% | 2.59 | 4.39% |
| 2025-11-18 | 19.00 | 19.28 | 18.79 | 19.13 | +0.63% | 1.12 | 1.94% |
| 2025-11-17 | 18.45 | 19.13 | 18.45 | 19.01 | -0.52% | 1.29 | 2.26% |
| 2025-11-14 | 18.90 | 19.70 | 18.88 | 19.11 | +0.05% | 1.80 | 3.07% |
| 2025-11-13 | 18.85 | 19.66 | 18.70 | 19.10 | +0.26% | 3.31 | 5.66% |
| 2025-11-12 | 17.85 | 19.11 | 17.83 | 19.05 | +5.95% | 2.67 | 4.78% |
| 2025-11-11 | 17.98 | 18.23 | 17.72 | 17.98 | +0.56% | 1.01 | 1.85% |
| 2025-11-10 | 17.48 | 18.20 | 17.38 | 17.88 | +3.35% | 1.85 | 3.41% |
| 2025-11-07 | 17.05 | 17.44 | 17.02 | 17.30 | +1.05% | 1.18 | 2.26% |
| 2025-11-06 | 17.16 | 17.34 | 17.01 | 17.12 | +0.53% | 0.65 | 1.25% |
| 2025-11-05 | 16.85 | 17.16 | 16.81 | 17.03 | -0.23% | 0.57 | 1.10% |
| 2025-11-04 | 17.00 | 17.13 | 16.84 | 17.07 | +0.47% | 0.67 | 1.31% |
| 2025-11-03 | 17.25 | 17.28 | 16.86 | 16.99 | -1.51% | 0.73 | 1.42% |
| 2025-10-31 | 17.02 | 17.37 | 17.00 | 17.25 | +0.12% | 0.90 | 1.72% |
| 2025-10-30 | 17.55 | 17.72 | 17.15 | 17.23 | -1.03% | 1.31 | 2.49% |
| 2025-10-29 | 17.32 | 17.77 | 17.32 | 17.41 | -0.29% | 1.31 | 2.46% |
| 2025-10-28 | 17.77 | 17.77 | 17.32 | 17.46 | -2.24% | 1.93 | 3.64% |
| 2025-10-27 | 18.62 | 18.71 | 17.60 | 17.86 | +0.79% | 3.66 | 6.74% |
| 2025-10-24 | 16.15 | 17.72 | 16.15 | 17.72 | +9.99% | 1.92 | 3.66% |