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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.00 | 43.93 | 38.42 | 42.87 | +7.34% | 7.52 | 7.26% |
| 2025-11-19 | 41.50 | 42.40 | 39.59 | 39.94 | -5.82% | 3.40 | 3.44% |
| 2025-11-18 | 40.50 | 44.20 | 38.01 | 42.41 | +2.94% | 5.56 | 5.62% |
| 2025-11-17 | 38.27 | 42.60 | 38.21 | 41.20 | +5.94% | 4.89 | 4.99% |
| 2025-11-14 | 40.51 | 40.88 | 38.58 | 38.89 | -7.80% | 4.55 | 4.76% |
| 2025-11-13 | 41.60 | 45.35 | 40.03 | 42.18 | +0.07% | 8.39 | 8.01% |
| 2025-11-12 | 37.00 | 42.15 | 36.77 | 42.15 | +9.99% | 7.72 | 8.04% |
| 2025-11-11 | 35.14 | 39.98 | 34.82 | 38.32 | +5.42% | 6.58 | 7.24% |
| 2025-11-10 | 39.95 | 39.95 | 36.33 | 36.35 | +0.08% | 8.23 | 8.71% |
| 2025-11-07 | 32.65 | 36.32 | 32.13 | 36.32 | +9.99% | 5.12 | 6.13% |
| 2025-11-06 | 31.72 | 33.20 | 31.10 | 33.02 | +4.10% | 3.93 | 5.00% |
| 2025-11-05 | 32.15 | 32.87 | 31.61 | 31.72 | -1.31% | 2.32 | 2.99% |
| 2025-11-04 | 33.32 | 34.50 | 31.84 | 32.14 | -3.13% | 3.00 | 3.77% |
| 2025-11-03 | 30.43 | 33.18 | 30.43 | 33.18 | +10.01% | 2.55 | 3.28% |
| 2025-10-31 | 29.86 | 32.00 | 29.29 | 30.16 | +1.00% | 2.66 | 3.54% |
| 2025-10-30 | 30.28 | 30.60 | 29.70 | 29.86 | -2.10% | 1.44 | 1.97% |
| 2025-10-29 | 32.13 | 32.13 | 30.50 | 30.50 | -2.93% | 1.68 | 2.24% |
| 2025-10-28 | 31.08 | 33.30 | 30.53 | 31.42 | +0.58% | 3.86 | 4.99% |
| 2025-10-27 | 31.74 | 31.85 | 30.10 | 31.24 | +1.59% | 3.87 | 5.12% |
| 2025-10-24 | 28.79 | 30.75 | 28.11 | 30.75 | +10.02% | 1.10 | 1.50% |