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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 55.00 | 55.00 | 52.22 | 52.56 | -6.33% | 4.78 | 3.71% |
| 2026-04-21 | 53.80 | 56.66 | 53.03 | 56.11 | +5.69% | 5.97 | 4.49% |
| 2026-04-20 | 54.07 | 55.10 | 52.58 | 53.09 | -1.85% | 5.06 | 3.89% |
| 2026-04-17 | 54.18 | 55.58 | 52.30 | 54.09 | +0.06% | 4.14 | 3.19% |
| 2026-04-16 | 50.63 | 55.29 | 50.63 | 54.06 | +5.71% | 6.14 | 4.73% |
| 2026-04-15 | 48.88 | 52.52 | 48.41 | 51.14 | +5.46% | 5.00 | 4.07% |
| 2026-04-14 | 47.75 | 48.49 | 46.60 | 48.49 | +2.06% | 1.76 | 1.52% |
| 2026-04-13 | 46.71 | 47.90 | 46.69 | 47.51 | +0.61% | 1.15 | 1.00% |
| 2026-04-10 | 47.73 | 48.63 | 47.13 | 47.22 | -0.42% | 1.44 | 1.24% |
| 2026-04-09 | 47.20 | 48.60 | 46.51 | 47.42 | -2.19% | 1.65 | 1.43% |
| 2026-04-08 | 46.10 | 48.84 | 46.00 | 48.48 | +6.85% | 1.98 | 1.71% |
| 2026-04-07 | 45.18 | 46.45 | 45.01 | 45.37 | +0.69% | 1.03 | 0.93% |
| 2026-04-03 | 46.00 | 46.50 | 44.60 | 45.06 | -1.92% | 1.09 | 0.99% |
| 2026-04-02 | 46.44 | 46.85 | 45.70 | 45.94 | -1.14% | 1.02 | 0.91% |
| 2026-04-01 | 48.20 | 48.39 | 46.03 | 46.47 | -2.56% | 1.81 | 1.60% |
| 2026-03-31 | 47.51 | 48.66 | 47.03 | 47.69 | +1.27% | 2.36 | 2.04% |
| 2026-03-30 | 45.30 | 47.10 | 45.07 | 47.09 | +2.39% | 1.33 | 1.17% |
| 2026-03-27 | 45.02 | 46.38 | 44.86 | 45.99 | +0.61% | 1.05 | 0.94% |
| 2026-03-26 | 46.38 | 46.92 | 45.47 | 45.71 | -1.34% | 1.35 | 1.20% |
| 2026-03-25 | 45.90 | 46.84 | 45.83 | 46.33 | +0.74% | 1.29 | 1.15% |