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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.99 | 26.08 | 25.66 | 25.74 | -1.30% | 0.61 | 0.97% |
| 2025-09-16 | 25.88 | 26.09 | 25.56 | 26.08 | +0.58% | 0.72 | 1.15% |
| 2025-09-15 | 25.60 | 26.07 | 25.43 | 25.93 | +0.93% | 0.66 | 1.05% |
| 2025-09-12 | 25.97 | 25.98 | 25.65 | 25.69 | -1.00% | 0.63 | 1.00% |
| 2025-09-11 | 25.58 | 26.09 | 25.33 | 25.95 | +1.01% | 0.80 | 1.27% |
| 2025-09-10 | 25.49 | 25.80 | 25.18 | 25.69 | +0.78% | 0.77 | 1.23% |
| 2025-09-09 | 26.11 | 26.11 | 25.41 | 25.49 | -2.52% | 0.80 | 1.28% |
| 2025-09-08 | 26.00 | 26.80 | 25.70 | 26.15 | -0.49% | 1.51 | 2.37% |
| 2025-09-05 | 24.46 | 26.36 | 24.45 | 26.28 | +7.66% | 2.27 | 3.64% |
| 2025-09-04 | 24.88 | 25.00 | 24.10 | 24.41 | -1.89% | 0.84 | 1.41% |
| 2025-09-03 | 25.26 | 25.51 | 24.70 | 24.88 | -0.99% | 1.05 | 1.72% |
| 2025-09-02 | 25.69 | 25.77 | 24.95 | 25.13 | -2.14% | 1.09 | 1.79% |
| 2025-09-01 | 25.78 | 25.90 | 25.54 | 25.68 | -0.43% | 1.15 | 1.85% |
| 2025-08-29 | 26.26 | 26.45 | 25.77 | 25.79 | -2.86% | 1.20 | 1.90% |
| 2025-08-28 | 26.15 | 26.83 | 25.67 | 26.55 | +1.34% | 1.55 | 2.43% |
| 2025-08-27 | 27.00 | 27.12 | 25.90 | 26.20 | -3.43% | 2.25 | 3.47% |
| 2025-08-26 | 27.60 | 27.60 | 27.00 | 27.13 | -2.66% | 2.07 | 3.12% |
| 2025-08-25 | 26.82 | 28.06 | 26.71 | 27.87 | +4.07% | 3.71 | 5.55% |
| 2025-08-22 | 26.61 | 26.98 | 26.41 | 26.78 | +0.49% | 1.68 | 2.58% |
| 2025-08-21 | 26.50 | 27.28 | 26.50 | 26.65 | -0.67% | 2.02 | 3.10% |