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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.80 | 27.80 | 24.50 | 25.86 | -1.90% | 6.31 | 9.85% |
| 2025-07-22 | 26.30 | 26.36 | 24.83 | 26.36 | +10.02% | 4.32 | 6.88% |
| 2025-07-21 | 23.96 | 23.96 | 23.47 | 23.96 | +10.01% | 2.11 | 3.62% |
| 2025-07-18 | 21.81 | 21.96 | 21.55 | 21.78 | -0.09% | 0.33 | 0.63% |
| 2025-07-17 | 21.60 | 21.98 | 21.60 | 21.80 | +0.88% | 0.50 | 0.94% |
| 2025-07-16 | 21.74 | 22.02 | 21.49 | 21.61 | -0.73% | 0.38 | 0.71% |
| 2025-07-15 | 21.59 | 21.94 | 21.38 | 21.77 | +0.05% | 0.42 | 0.80% |
| 2025-07-14 | 21.19 | 21.93 | 21.13 | 21.76 | +3.11% | 0.72 | 1.36% |
| 2025-07-11 | 21.24 | 21.34 | 20.99 | 21.10 | -0.56% | 0.30 | 0.59% |
| 2025-07-10 | 21.10 | 21.23 | 20.96 | 21.22 | +0.66% | 0.20 | 0.38% |
| 2025-07-09 | 21.33 | 21.33 | 21.00 | 21.08 | -0.94% | 0.21 | 0.40% |
| 2025-07-08 | 21.11 | 21.34 | 21.11 | 21.28 | +0.42% | 0.27 | 0.53% |
| 2025-07-07 | 20.96 | 21.49 | 20.92 | 21.19 | +1.09% | 0.35 | 0.68% |
| 2025-07-04 | 21.16 | 21.17 | 20.87 | 20.96 | -0.94% | 0.23 | 0.45% |
| 2025-07-03 | 20.98 | 21.44 | 20.90 | 21.16 | +0.90% | 0.29 | 0.56% |
| 2025-07-02 | 21.07 | 21.17 | 20.79 | 20.97 | -0.47% | 0.22 | 0.43% |
| 2025-07-01 | 21.26 | 21.33 | 21.01 | 21.07 | -0.89% | 0.21 | 0.40% |
| 2025-06-30 | 21.39 | 21.58 | 21.15 | 21.26 | -0.60% | 0.44 | 0.85% |
| 2025-06-27 | 21.30 | 21.67 | 21.30 | 21.39 | -0.42% | 0.41 | 0.79% |
| 2025-06-26 | 21.55 | 22.02 | 21.14 | 21.48 | +0.28% | 0.80 | 1.51% |