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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.37 | 27.67 | 26.26 | 26.83 | -1.18% | 3.33 | 5.09% |
| 2025-08-19 | 27.40 | 27.75 | 27.05 | 27.15 | -2.16% | 3.37 | 5.09% |
| 2025-08-18 | 28.40 | 28.49 | 26.72 | 27.75 | -1.98% | 6.48 | 9.71% |
| 2025-08-15 | 30.31 | 30.47 | 27.83 | 28.31 | -6.60% | 9.21 | 13.18% |
| 2025-08-14 | 27.00 | 30.31 | 27.00 | 30.31 | +10.02% | 5.92 | 8.16% |
| 2025-08-13 | 28.00 | 30.19 | 27.41 | 27.55 | -5.10% | 7.60 | 10.90% |
| 2025-08-12 | 31.98 | 32.25 | 29.03 | 29.03 | -9.98% | 10.24 | 13.92% |
| 2025-08-11 | 32.25 | 32.25 | 32.25 | 32.25 | +9.99% | 0.91 | 1.16% |
| 2025-08-08 | 28.01 | 29.32 | 28.01 | 29.32 | +10.02% | 1.94 | 2.75% |
| 2025-08-07 | 23.72 | 26.65 | 23.29 | 26.65 | +9.99% | 6.63 | 10.84% |
| 2025-08-06 | 22.85 | 25.09 | 22.73 | 24.23 | +6.23% | 6.20 | 10.47% |
| 2025-08-05 | 22.89 | 22.98 | 22.75 | 22.81 | -0.35% | 0.55 | 0.99% |
| 2025-08-04 | 22.36 | 23.11 | 22.34 | 22.89 | +1.87% | 0.95 | 1.72% |
| 2025-08-01 | 22.50 | 22.50 | 22.28 | 22.47 | 0.00% | 0.46 | 0.84% |
| 2025-07-31 | 22.80 | 22.94 | 22.27 | 22.47 | -1.40% | 0.93 | 1.69% |
| 2025-07-30 | 23.09 | 23.25 | 22.67 | 22.79 | -1.64% | 1.00 | 1.79% |
| 2025-07-29 | 23.29 | 23.43 | 22.90 | 23.17 | -0.09% | 1.16 | 2.06% |
| 2025-07-28 | 23.39 | 23.42 | 22.98 | 23.19 | -0.39% | 1.03 | 1.83% |
| 2025-07-25 | 24.25 | 24.38 | 23.25 | 23.28 | -4.51% | 2.34 | 4.07% |
| 2025-07-24 | 25.00 | 25.00 | 24.03 | 24.38 | -5.72% | 2.71 | 4.56% |