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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.35 | 16.35 | 15.80 | 16.11 | -2.48% | 0.88 | 1.81% |
| 2025-10-22 | 16.47 | 16.65 | 16.19 | 16.52 | -2.71% | 1.00 | 2.01% |
| 2025-10-21 | 16.54 | 16.99 | 16.48 | 16.98 | +2.66% | 0.70 | 1.38% |
| 2025-10-20 | 16.55 | 16.67 | 16.39 | 16.54 | +1.35% | 0.57 | 1.13% |
| 2025-10-17 | 16.74 | 16.78 | 16.32 | 16.32 | -2.80% | 0.74 | 1.47% |
| 2025-10-16 | 17.40 | 17.44 | 16.74 | 16.79 | -2.38% | 1.21 | 2.35% |
| 2025-10-15 | 17.68 | 18.33 | 16.90 | 17.20 | +0.58% | 1.90 | 3.63% |
| 2025-10-14 | 17.18 | 17.59 | 16.98 | 17.10 | -0.47% | 0.89 | 1.71% |
| 2025-10-13 | 16.61 | 17.23 | 16.45 | 17.18 | -1.72% | 0.83 | 1.61% |
| 2025-10-10 | 17.30 | 17.69 | 17.20 | 17.48 | +0.69% | 0.85 | 1.61% |
| 2025-10-09 | 17.69 | 17.77 | 17.25 | 17.36 | -1.36% | 0.95 | 1.79% |
| 2025-09-30 | 17.41 | 17.84 | 17.39 | 17.60 | +1.97% | 0.83 | 1.57% |
| 2025-09-29 | 17.50 | 17.66 | 17.12 | 17.26 | -1.54% | 0.81 | 1.55% |
| 2025-09-26 | 17.55 | 18.04 | 17.44 | 17.53 | -0.90% | 0.81 | 1.52% |
| 2025-09-25 | 17.66 | 17.85 | 17.30 | 17.69 | +0.17% | 0.80 | 1.49% |
| 2025-09-24 | 17.00 | 17.93 | 16.80 | 17.66 | +3.40% | 1.28 | 2.39% |
| 2025-09-23 | 17.96 | 18.08 | 16.71 | 17.08 | -5.79% | 2.03 | 3.92% |
| 2025-09-22 | 17.94 | 18.22 | 17.71 | 18.13 | +1.00% | 0.88 | 1.61% |
| 2025-09-19 | 17.71 | 18.10 | 17.71 | 17.95 | +1.24% | 0.84 | 1.56% |
| 2025-09-18 | 18.19 | 18.39 | 17.62 | 17.73 | -1.83% | 1.31 | 2.40% |