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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 58.44 | 58.79 | 53.30 | 53.67 | -8.16% | 4.21 | 3.19% |
| 2026-02-13 | 58.30 | 59.50 | 57.88 | 58.44 | -0.53% | 2.61 | 1.83% |
| 2026-02-12 | 59.80 | 59.80 | 58.20 | 58.75 | -1.43% | 2.36 | 1.66% |
| 2026-02-11 | 62.16 | 62.44 | 59.50 | 59.60 | -4.12% | 3.19 | 2.17% |
| 2026-02-10 | 64.53 | 64.99 | 61.14 | 62.16 | -2.71% | 5.72 | 3.77% |
| 2026-02-09 | 59.90 | 63.89 | 59.65 | 63.89 | +10.00% | 3.38 | 2.24% |
| 2026-02-06 | 58.83 | 60.38 | 57.50 | 58.08 | -1.99% | 2.69 | 1.89% |
| 2026-02-05 | 59.00 | 61.50 | 57.62 | 59.26 | -4.80% | 3.87 | 2.67% |
| 2026-02-04 | 61.00 | 63.89 | 59.87 | 62.25 | +0.27% | 6.42 | 4.23% |
| 2026-02-03 | 59.00 | 62.65 | 58.35 | 62.08 | +5.78% | 5.86 | 3.93% |
| 2026-02-02 | 59.26 | 61.40 | 58.08 | 58.69 | +1.50% | 4.94 | 3.40% |
| 2026-01-30 | 60.39 | 60.77 | 56.70 | 57.82 | -2.50% | 3.78 | 2.67% |
| 2026-01-29 | 61.29 | 62.20 | 59.28 | 59.30 | -3.26% | 3.91 | 2.65% |
| 2026-01-28 | 64.02 | 64.30 | 60.95 | 61.30 | -5.03% | 4.43 | 2.94% |
| 2026-01-27 | 64.26 | 66.08 | 61.29 | 64.55 | -3.74% | 7.72 | 4.98% |
| 2026-01-26 | 70.50 | 72.38 | 64.15 | 67.06 | +1.91% | 16.14 | 9.60% |
| 2026-01-23 | 61.56 | 65.80 | 61.02 | 65.80 | +10.00% | 5.77 | 3.67% |
| 2026-01-22 | 56.22 | 61.35 | 56.22 | 59.82 | +5.78% | 5.49 | 3.82% |
| 2026-01-21 | 56.24 | 58.00 | 56.05 | 56.55 | -1.24% | 3.69 | 2.66% |
| 2026-01-20 | 61.43 | 61.60 | 56.60 | 57.26 | -7.06% | 5.16 | 3.65% |