盐田港 (000088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	4.52	4.53	0.00	0.00%	4.49	4.54	201808	9113	0.64%
2026-04-29	4.50	4.53	0.02	0.44%	4.49	4.54	204809	9261	0.65%
2026-04-28	4.47	4.51	0.04	0.89%	4.47	4.51	196352	8814	0.62%
2026-04-27	4.47	4.47	0.00	0.00%	4.46	4.49	182816	8176	0.58%
2026-04-24	4.52	4.47	-0.03	-0.67%	4.46	4.52	231610	10378	0.73%
2026-04-23	4.56	4.50	-0.04	-0.88%	4.48	4.57	293865	13264	0.93%
2026-04-22	4.56	4.54	-0.02	-0.44%	4.53	4.58	182991	8336	0.58%
2026-04-21	4.53	4.56	0.04	0.88%	4.52	4.58	209854	9552	0.66%
2026-04-20	4.55	4.52	-0.03	-0.66%	4.51	4.56	196156	8877	0.62%
2026-04-17	4.56	4.55	-0.01	-0.22%	4.53	4.57	189109	8590	0.60%
2026-04-16	4.59	4.56	-0.04	-0.87%	4.55	4.61	203900	9319	0.64%
2026-04-15	4.59	4.60	0.02	0.44%	4.56	4.60	203598	9334	0.64%
2026-04-14	4.61	4.58	-0.01	-0.22%	4.56	4.61	202158	9252	0.64%
2026-04-13	4.63	4.59	-0.05	-1.08%	4.58	4.66	239128	11014	0.76%
2026-04-10	4.63	4.64	0.03	0.65%	4.61	4.65	262923	12185	0.83%
2026-04-09	4.63	4.61	-0.04	-0.86%	4.61	4.66	236765	10958	0.75%
2026-04-08	4.59	4.65	0.08	1.75%	4.58	4.65	345966	16006	1.09%
2026-04-07	4.54	4.57	0.02	0.44%	4.51	4.58	234919	10655	0.74%
2026-04-03	4.58	4.55	-0.04	-0.87%	4.52	4.61	244065	11119	0.77%
2026-04-02	4.58	4.59	0.00	0.00%	4.56	4.63	224208	10296	0.71%
2026-04-01	4.63	4.59	0.00	0.00%	4.57	4.65	221855	10212	0.70%
2026-03-31	4.58	4.59	-0.01	-0.22%	4.57	4.65	276304	12763	0.87%
2026-03-30	4.54	4.60	0.02	0.44%	4.50	4.60	261715	11905	0.83%
2026-03-27	4.60	4.58	-0.06	-1.29%	4.54	4.62	302637	13865	0.96%
2026-03-26	4.62	4.64	0.02	0.43%	4.61	4.68	406266	18867	1.28%
2026-03-25	4.52	4.62	0.11	2.44%	4.47	4.66	560300	25729	1.77%
2026-03-24	4.44	4.51	0.13	2.97%	4.39	4.51	389926	17368	1.23%
2026-03-23	4.63	4.38	-0.27	-5.81%	4.36	4.65	823478	36876	2.60%
2026-03-20	4.56	4.65	0.08	1.75%	4.55	4.73	581223	27059	1.84%
2026-03-19	4.60	4.57	-0.05	-1.08%	4.55	4.63	256432	11765	0.81%
2026-03-18	4.64	4.62	-0.03	-0.65%	4.59	4.68	271612	12568	0.86%
2026-03-17	4.70	4.65	-0.03	-0.64%	4.64	4.73	304250	14250	0.96%
2026-03-16	4.64	4.68	0.05	1.08%	4.61	4.69	338449	15761	1.07%
2026-03-13	4.66	4.63	-0.03	-0.64%	4.62	4.70	317060	14765	1.00%
2026-03-12	4.61	4.66	0.03	0.65%	4.60	4.67	328331	15245	1.04%
2026-03-11	4.59	4.63	0.04	0.87%	4.53	4.64	367628	16836	1.16%
2026-03-10	4.58	4.59	0.01	0.22%	4.57	4.60	264897	12147	0.84%
2026-03-09	4.59	4.58	-0.04	-0.87%	4.56	4.66	341790	15688	1.08%
2026-03-06	4.54	4.62	0.09	1.99%	4.49	4.63	409881	18717	1.30%
2026-03-05	4.57	4.53	-0.01	-0.22%	4.52	4.57	416168	18891	1.32%
2026-03-04	4.60	4.54	-0.10	-2.16%	4.51	4.61	595573	27175	1.88%
2026-03-03	4.69	4.64	-0.04	-0.85%	4.63	4.73	838006	39246	2.65%
2026-03-02	4.71	4.68	-0.02	-0.43%	4.63	4.74	516756	24195	1.63%
2026-02-27	4.61	4.70	0.09	1.95%	4.60	4.73	463876	21656	1.47%
2026-02-26	4.61	4.61	0.00	0.00%	4.57	4.64	236974	10897	0.75%
2026-02-25	4.55	4.61	0.05	1.10%	4.55	4.66	519318	24000	1.64%
2026-02-24	4.53	4.56	0.07	1.56%	4.52	4.57	291219	13252	0.92%
2026-02-13	4.55	4.49	-0.06	-1.32%	4.48	4.55	297393	13410	0.94%
2026-02-12	4.60	4.55	-0.04	-0.87%	4.54	4.60	228254	10429	0.72%
2026-02-11	4.57	4.59	0.03	0.66%	4.56	4.62	292488	13447	0.92%
2026-02-10	4.55	4.56	0.01	0.22%	4.53	4.59	255101	11635	0.81%
2026-02-09	4.54	4.55	0.03	0.66%	4.53	4.57	237968	10828	0.75%
2026-02-06	4.53	4.52	-0.01	-0.22%	4.50	4.55	246751	11168	0.78%
2026-02-05	4.56	4.53	-0.02	-0.44%	4.53	4.57	299117	13607	0.95%
2026-02-04	4.46	4.55	0.08	1.79%	4.46	4.57	471104	21367	1.49%
2026-02-03	4.47	4.47	0.02	0.45%	4.44	4.50	323168	14437	1.02%
2026-02-02	4.57	4.45	-0.13	-2.84%	4.44	4.58	518071	23327	1.64%
2026-01-30	4.60	4.58	-0.03	-0.65%	4.53	4.62	323850	14818	1.02%
2026-01-29	4.57	4.61	0.02	0.44%	4.55	4.65	420606	19348	1.33%
2026-01-28	4.53	4.59	0.05	1.10%	4.52	4.60	405363	18546	1.28%
2026-01-27	4.58	4.54	-0.04	-0.87%	4.49	4.58	325922	14772	1.03%
2026-01-26	4.56	4.58	0.02	0.44%	4.54	4.61	459395	21031	1.45%