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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.87 | 47.13 | 44.59 | 45.99 | -0.02% | 1.91 | 1.72% |
| 2026-03-23 | 46.45 | 48.90 | 45.65 | 46.00 | -2.77% | 2.16 | 1.88% |
| 2026-03-20 | 48.02 | 49.25 | 47.31 | 47.31 | -1.00% | 1.44 | 1.23% |
| 2026-03-19 | 48.46 | 49.40 | 47.47 | 47.79 | -2.77% | 1.67 | 1.42% |
| 2026-03-18 | 47.70 | 49.30 | 47.50 | 49.15 | +2.80% | 1.56 | 1.33% |
| 2026-03-17 | 48.97 | 49.41 | 47.70 | 47.81 | -1.20% | 1.07 | 0.90% |
| 2026-03-16 | 47.80 | 48.68 | 47.61 | 48.39 | +0.56% | 1.03 | 0.88% |
| 2026-03-13 | 48.78 | 49.50 | 48.12 | 48.12 | -1.70% | 1.31 | 1.11% |
| 2026-03-12 | 50.90 | 50.98 | 48.80 | 48.95 | -4.04% | 1.89 | 1.57% |
| 2026-03-11 | 54.87 | 54.99 | 51.00 | 51.01 | -1.39% | 2.69 | 2.13% |
| 2026-03-10 | 50.24 | 51.80 | 50.24 | 51.73 | +3.01% | 1.42 | 1.14% |
| 2026-03-09 | 50.00 | 50.49 | 49.21 | 50.22 | -1.32% | 1.71 | 1.41% |
| 2026-03-06 | 50.95 | 51.87 | 50.70 | 50.89 | -0.57% | 1.31 | 1.06% |
| 2026-03-05 | 51.83 | 51.83 | 50.73 | 51.18 | +0.08% | 1.33 | 1.07% |
| 2026-03-04 | 49.46 | 51.86 | 49.46 | 51.14 | +0.24% | 1.92 | 1.55% |
| 2026-03-03 | 54.10 | 54.10 | 50.98 | 51.02 | -5.85% | 2.74 | 2.18% |
| 2026-03-02 | 53.17 | 55.49 | 53.17 | 54.19 | -0.39% | 2.36 | 1.79% |
| 2026-02-27 | 54.00 | 55.50 | 53.51 | 54.40 | +0.18% | 2.22 | 1.67% |
| 2026-02-26 | 54.77 | 54.87 | 53.01 | 54.30 | -1.67% | 2.23 | 1.70% |
| 2026-02-25 | 54.00 | 55.29 | 53.40 | 55.22 | +2.89% | 2.77 | 2.09% |