上海港湾 sh.605598
52.80
+2.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.47 | 56.20 | 52.47 | 52.80 | +2.64% | 5.51 | 4.16% |
| 2026-05-22 | 53.06 | 53.38 | 51.00 | 51.44 | -2.59% | 2.70 | 2.15% |
| 2026-05-21 | 51.00 | 55.76 | 50.98 | 52.81 | +3.27% | 4.47 | 3.40% |
| 2026-05-20 | 50.60 | 54.69 | 50.51 | 51.14 | +1.05% | 3.88 | 3.08% |
| 2026-05-19 | 56.07 | 56.22 | 50.60 | 50.61 | -9.98% | 4.20 | 3.30% |
| 2026-05-18 | 55.35 | 58.30 | 54.71 | 56.22 | +1.13% | 2.33 | 1.69% |
| 2026-05-15 | 57.73 | 58.09 | 54.28 | 55.59 | -3.74% | 2.99 | 2.22% |
| 2026-05-14 | 59.48 | 60.95 | 57.05 | 57.75 | -2.91% | 3.44 | 2.43% |
| 2026-05-13 | 57.80 | 61.36 | 56.62 | 59.48 | +2.91% | 5.11 | 3.57% |
| 2026-05-12 | 62.00 | 62.00 | 57.29 | 57.80 | -2.86% | 5.08 | 3.55% |
| 2026-05-11 | 59.98 | 62.50 | 57.75 | 59.50 | +1.40% | 7.42 | 5.11% |
| 2026-05-08 | 54.18 | 59.62 | 53.55 | 58.68 | +8.27% | 10.16 | 7.25% |
| 2026-05-07 | 49.42 | 54.20 | 49.28 | 54.20 | +10.01% | 3.79 | 2.90% |
| 2026-05-06 | 47.70 | 50.22 | 47.55 | 49.27 | +2.01% | 3.39 | 2.83% |
| 2026-04-30 | 45.00 | 49.58 | 44.60 | 48.30 | +6.93% | 3.49 | 3.01% |
| 2026-04-29 | 44.30 | 45.54 | 44.30 | 45.17 | +0.80% | 1.46 | 1.34% |
| 2026-04-28 | 47.18 | 47.18 | 44.66 | 44.81 | -5.06% | 1.91 | 1.73% |
| 2026-04-27 | 47.79 | 48.07 | 46.54 | 47.20 | -1.30% | 1.45 | 1.26% |
| 2026-04-24 | 50.00 | 50.43 | 47.45 | 47.82 | -6.05% | 3.10 | 2.64% |
| 2026-04-23 | 52.22 | 53.15 | 50.60 | 50.90 | -3.16% | 2.94 | 2.35% |