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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.70 | 20.75 | 20.55 | 20.61 | -0.58% | 0.13 | 0.25% |
| 2025-05-26 | 20.65 | 20.78 | 20.45 | 20.72 | +0.77% | 0.20 | 0.41% |
| 2025-05-23 | 20.68 | 20.97 | 20.51 | 20.57 | -0.48% | 0.26 | 0.51% |
| 2025-05-22 | 20.91 | 20.95 | 20.59 | 20.66 | -1.00% | 0.17 | 0.34% |
| 2025-05-21 | 20.85 | 20.97 | 20.72 | 20.87 | -0.33% | 0.17 | 0.34% |
| 2025-05-20 | 20.75 | 20.96 | 20.69 | 20.94 | +0.91% | 0.23 | 0.45% |
| 2025-05-19 | 20.67 | 20.79 | 20.30 | 20.75 | +0.82% | 0.33 | 0.66% |
| 2025-05-16 | 21.04 | 21.04 | 20.53 | 20.59 | -1.24% | 0.30 | 0.58% |
| 2025-05-15 | 21.29 | 21.29 | 20.79 | 20.84 | -1.18% | 0.22 | 0.44% |
| 2025-05-14 | 20.79 | 21.54 | 20.79 | 21.09 | +0.62% | 0.32 | 0.61% |
| 2025-05-13 | 21.39 | 21.39 | 20.85 | 20.96 | -0.28% | 0.27 | 0.53% |
| 2025-05-12 | 20.69 | 21.11 | 20.69 | 21.02 | +1.88% | 0.27 | 0.53% |
| 2025-05-09 | 20.69 | 20.79 | 20.51 | 20.63 | -0.48% | 0.25 | 0.49% |
| 2025-05-08 | 20.50 | 20.89 | 20.40 | 20.73 | +1.12% | 0.32 | 0.63% |
| 2025-05-07 | 20.37 | 20.56 | 20.17 | 20.51 | +1.28% | 0.33 | 0.67% |
| 2025-05-06 | 19.87 | 20.26 | 19.87 | 20.25 | +1.90% | 0.23 | 0.47% |