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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.67 | 50.15 | 47.58 | 48.50 | +0.39% | 5.36 | 4.50% |
| 2025-12-17 | 47.91 | 49.30 | 46.50 | 48.31 | +0.83% | 4.33 | 3.71% |
| 2025-12-16 | 50.50 | 51.56 | 47.91 | 47.91 | -7.12% | 5.97 | 5.03% |
| 2025-12-15 | 51.00 | 52.88 | 50.50 | 51.58 | -0.81% | 6.09 | 4.86% |
| 2025-12-12 | 52.00 | 55.67 | 50.90 | 52.00 | -1.25% | 9.74 | 7.55% |
| 2025-12-11 | 50.90 | 53.86 | 50.49 | 52.66 | +4.28% | 8.38 | 6.62% |
| 2025-12-10 | 51.00 | 51.88 | 49.64 | 50.50 | -2.15% | 5.75 | 4.66% |
| 2025-12-09 | 49.80 | 53.88 | 48.87 | 51.61 | +3.70% | 10.55 | 8.58% |
| 2025-12-08 | 48.61 | 51.64 | 48.58 | 49.77 | +5.51% | 13.09 | 10.71% |
| 2025-12-05 | 42.46 | 47.17 | 42.16 | 47.17 | +10.00% | 6.23 | 5.56% |
| 2025-12-04 | 39.26 | 43.67 | 39.26 | 42.88 | +2.51% | 6.40 | 6.28% |
| 2025-12-03 | 45.00 | 46.29 | 41.38 | 41.83 | -9.03% | 7.78 | 7.34% |
| 2025-12-02 | 45.60 | 47.88 | 43.99 | 45.98 | -3.06% | 6.48 | 5.79% |
| 2025-12-01 | 47.00 | 49.15 | 45.33 | 47.43 | -1.80% | 8.07 | 7.01% |
| 2025-11-28 | 46.68 | 49.68 | 46.68 | 48.30 | +6.04% | 11.86 | 10.16% |
| 2025-11-27 | 44.00 | 48.98 | 42.70 | 45.55 | -2.82% | 9.06 | 8.33% |
| 2025-11-26 | 48.96 | 50.75 | 44.08 | 46.87 | -4.31% | 11.81 | 10.45% |
| 2025-11-25 | 48.61 | 52.62 | 46.11 | 48.98 | +2.38% | 13.37 | 11.10% |
| 2025-11-24 | 45.01 | 47.84 | 43.45 | 47.84 | +10.00% | 5.79 | 5.17% |
| 2025-11-21 | 42.00 | 46.30 | 41.31 | 43.49 | +1.45% | 8.29 | 7.70% |