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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.15 | 21.49 | 21.15 | 21.42 | +1.46% | 0.45 | 0.86% |
| 2025-06-24 | 20.48 | 21.34 | 20.40 | 21.11 | +4.02% | 0.47 | 0.92% |
| 2025-06-23 | 20.05 | 20.41 | 19.96 | 20.30 | +0.64% | 0.15 | 0.31% |
| 2025-06-20 | 20.14 | 20.40 | 20.05 | 20.17 | -0.44% | 0.13 | 0.26% |
| 2025-06-19 | 20.52 | 20.79 | 20.16 | 20.26 | -1.36% | 0.19 | 0.37% |
| 2025-06-18 | 20.74 | 20.75 | 20.33 | 20.54 | -0.67% | 0.15 | 0.30% |
| 2025-06-17 | 20.89 | 20.97 | 20.46 | 20.67 | -1.05% | 0.26 | 0.51% |
| 2025-06-16 | 20.99 | 21.17 | 20.85 | 20.89 | -0.85% | 0.21 | 0.40% |
| 2025-06-13 | 21.35 | 21.37 | 20.85 | 21.07 | -1.21% | 0.30 | 0.58% |
| 2025-06-12 | 21.35 | 21.42 | 21.10 | 21.33 | +0.28% | 0.19 | 0.36% |
| 2025-06-11 | 21.32 | 21.54 | 21.22 | 21.27 | -0.28% | 0.23 | 0.44% |
| 2025-06-10 | 21.69 | 22.02 | 21.14 | 21.33 | -1.61% | 0.40 | 0.75% |
| 2025-06-09 | 21.68 | 21.73 | 21.45 | 21.68 | +0.05% | 0.31 | 0.59% |
| 2025-06-06 | 21.86 | 22.05 | 21.57 | 21.67 | -0.86% | 0.38 | 0.72% |
| 2025-06-05 | 21.14 | 22.28 | 20.96 | 21.86 | +3.53% | 0.98 | 1.85% |
| 2025-06-04 | 20.84 | 21.29 | 20.78 | 21.11 | +1.24% | 0.30 | 0.58% |
| 2025-06-03 | 20.81 | 21.22 | 20.61 | 20.85 | +0.24% | 0.29 | 0.57% |
| 2025-05-30 | 20.98 | 21.38 | 20.75 | 20.80 | -0.85% | 0.32 | 0.62% |
| 2025-05-29 | 20.54 | 21.24 | 20.41 | 20.98 | +2.13% | 0.32 | 0.63% |
| 2025-05-28 | 20.61 | 20.78 | 20.51 | 20.55 | -0.29% | 0.13 | 0.26% |