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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.35 | 18.35 | 18.03 | 18.06 | -1.63% | 1.17 | 2.13% |
| 2025-09-16 | 18.45 | 18.58 | 18.06 | 18.36 | -0.43% | 1.07 | 1.94% |
| 2025-09-15 | 18.78 | 19.20 | 18.40 | 18.44 | +0.05% | 1.38 | 2.43% |
| 2025-09-12 | 18.50 | 18.85 | 18.13 | 18.43 | 0.00% | 1.32 | 2.36% |
| 2025-09-11 | 18.25 | 18.52 | 17.95 | 18.43 | +1.04% | 0.99 | 1.79% |
| 2025-09-10 | 18.40 | 18.55 | 18.00 | 18.24 | -0.44% | 1.17 | 2.11% |
| 2025-09-09 | 18.78 | 18.92 | 18.24 | 18.32 | -3.17% | 1.31 | 2.33% |
| 2025-09-08 | 18.98 | 19.26 | 18.82 | 18.92 | +0.58% | 1.71 | 2.97% |
| 2025-09-05 | 17.63 | 19.11 | 17.46 | 18.81 | +6.69% | 2.46 | 4.41% |
| 2025-09-04 | 18.15 | 18.55 | 17.30 | 17.63 | -3.82% | 1.64 | 3.03% |
| 2025-09-03 | 18.98 | 19.38 | 18.33 | 18.33 | -3.83% | 1.86 | 3.30% |
| 2025-09-02 | 19.91 | 20.11 | 18.85 | 19.06 | -5.27% | 3.08 | 5.24% |
| 2025-09-01 | 19.00 | 20.50 | 18.81 | 20.12 | +5.01% | 5.47 | 9.11% |
| 2025-08-29 | 19.32 | 19.45 | 18.45 | 19.16 | -1.14% | 2.58 | 4.51% |
| 2025-08-28 | 19.96 | 19.97 | 18.68 | 19.38 | -2.95% | 5.39 | 9.17% |
| 2025-08-27 | 18.48 | 19.97 | 18.42 | 19.97 | +10.03% | 2.56 | 4.29% |
| 2025-08-26 | 18.33 | 18.38 | 17.77 | 18.15 | -2.16% | 2.22 | 4.04% |
| 2025-08-25 | 19.60 | 19.89 | 18.25 | 18.55 | -8.53% | 5.72 | 10.04% |
| 2025-08-22 | 19.00 | 20.44 | 18.48 | 20.28 | +6.74% | 3.98 | 6.76% |
| 2025-08-21 | 18.80 | 19.37 | 18.74 | 19.00 | +1.39% | 2.44 | 4.22% |