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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.50 | 28.23 | 27.33 | 27.95 | -0.21% | 1.26 | 1.87% |
| 2025-10-22 | 29.90 | 30.21 | 27.01 | 28.01 | -6.35% | 2.64 | 3.90% |
| 2025-10-21 | 30.26 | 30.99 | 29.50 | 29.91 | -1.22% | 1.43 | 1.97% |
| 2025-10-20 | 30.70 | 31.84 | 29.91 | 30.28 | -0.92% | 1.53 | 2.06% |
| 2025-10-17 | 30.89 | 30.89 | 30.12 | 30.56 | -1.20% | 1.95 | 2.63% |
| 2025-10-16 | 31.21 | 32.20 | 30.80 | 30.93 | -1.87% | 2.48 | 3.25% |
| 2025-10-15 | 31.21 | 31.99 | 30.64 | 31.52 | +0.93% | 4.06 | 5.31% |
| 2025-10-14 | 30.70 | 32.01 | 29.47 | 31.23 | +6.51% | 7.07 | 9.38% |
| 2025-10-13 | 26.58 | 29.32 | 26.58 | 29.32 | +10.02% | 3.61 | 5.19% |
| 2025-10-10 | 24.82 | 27.38 | 24.60 | 26.65 | +6.94% | 3.35 | 5.20% |
| 2025-10-09 | 25.10 | 25.40 | 24.73 | 24.92 | -0.72% | 0.66 | 1.08% |
| 2025-09-30 | 25.30 | 25.59 | 25.10 | 25.10 | -0.52% | 0.54 | 0.87% |
| 2025-09-29 | 25.88 | 25.92 | 24.89 | 25.23 | -1.98% | 0.85 | 1.38% |
| 2025-09-26 | 25.18 | 26.48 | 25.18 | 25.74 | +1.46% | 1.50 | 2.37% |
| 2025-09-25 | 25.39 | 25.98 | 25.02 | 25.37 | +0.32% | 1.09 | 1.75% |
| 2025-09-24 | 24.70 | 25.52 | 24.67 | 25.29 | +1.48% | 0.53 | 0.86% |
| 2025-09-23 | 25.28 | 25.48 | 24.45 | 24.92 | -1.58% | 0.66 | 1.09% |
| 2025-09-22 | 25.25 | 25.45 | 24.83 | 25.32 | +0.24% | 0.57 | 0.93% |
| 2025-09-19 | 25.05 | 25.67 | 25.05 | 25.26 | +0.40% | 0.49 | 0.80% |
| 2025-09-18 | 25.74 | 26.06 | 24.92 | 25.16 | -2.25% | 1.16 | 1.87% |