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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.27 | 62.33 | 59.00 | 61.61 | +3.81% | 6.01 | 4.05% |
| 2026-01-16 | 59.03 | 60.66 | 58.85 | 59.35 | +0.05% | 4.37 | 3.01% |
| 2026-01-15 | 60.06 | 61.80 | 58.71 | 59.32 | -5.77% | 6.50 | 4.47% |
| 2026-01-14 | 62.06 | 66.00 | 61.38 | 62.95 | -7.70% | 10.67 | 6.97% |
| 2026-01-13 | 72.50 | 73.51 | 68.20 | 68.20 | -10.00% | 5.32 | 3.16% |
| 2026-01-12 | 70.98 | 77.39 | 69.06 | 75.78 | +7.72% | 13.64 | 7.55% |
| 2026-01-09 | 70.35 | 72.76 | 66.33 | 70.35 | +0.74% | 14.87 | 8.79% |
| 2026-01-08 | 66.67 | 69.83 | 64.43 | 69.83 | +5.85% | 10.73 | 6.58% |
| 2026-01-07 | 65.25 | 66.83 | 63.53 | 65.97 | -1.21% | 6.08 | 3.85% |
| 2026-01-06 | 65.50 | 68.20 | 64.06 | 66.78 | +1.72% | 7.55 | 4.69% |
| 2026-01-05 | 69.48 | 69.79 | 64.79 | 65.65 | -5.51% | 7.17 | 4.47% |
| 2025-12-31 | 68.34 | 70.88 | 67.84 | 69.48 | +2.28% | 7.68 | 4.55% |
| 2025-12-30 | 68.49 | 72.85 | 67.90 | 67.93 | -3.85% | 10.71 | 6.33% |
| 2025-12-29 | 65.64 | 73.76 | 65.64 | 70.65 | +3.76% | 14.40 | 8.35% |
| 2025-12-26 | 63.20 | 68.09 | 62.85 | 68.09 | +10.00% | 11.21 | 6.96% |
| 2025-12-25 | 59.40 | 61.90 | 59.15 | 61.90 | +10.01% | 6.51 | 4.40% |
| 2025-12-24 | 47.37 | 56.27 | 47.37 | 56.27 | +10.01% | 5.67 | 4.38% |
| 2025-12-23 | 51.51 | 54.20 | 50.19 | 51.15 | +0.97% | 9.14 | 7.24% |
| 2025-12-22 | 48.80 | 51.89 | 48.40 | 50.66 | +7.40% | 9.70 | 7.86% |
| 2025-12-19 | 48.00 | 50.22 | 45.91 | 47.17 | -2.74% | 5.65 | 4.91% |