日照港 (600017) - 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
2026-09-16	2.85	2.84	-0.01	-0.35%	2.81	2.86	348544	9881	1.13%
2026-09-15	2.86	2.85	-0.02	-0.70%	2.83	2.87	293019	8353	0.95%
2026-09-14	2.87	2.87	0.01	0.35%	2.85	2.91	352905	10149	1.15%
2026-09-11	2.91	2.86	-0.05	-1.72%	2.85	2.92	352917	10109	1.15%
2026-09-10	2.92	2.91	-0.01	-0.34%	2.88	2.94	347618	10132	1.13%
2026-09-09	2.87	2.92	0.04	1.39%	2.86	2.93	386938	11246	1.26%
2026-09-08	2.84	2.88	0.04	1.41%	2.84	2.89	304301	8735	0.99%
2026-09-07	2.85	2.84	-0.01	-0.35%	2.83	2.86	291575	8296	0.95%
2026-09-04	2.85	2.85	0.01	0.35%	2.83	2.88	329883	9412	1.07%
2026-09-03	2.84	2.84	-0.01	-0.35%	2.83	2.88	337552	9643	1.10%
2026-09-02	2.88	2.85	-0.04	-1.38%	2.83	2.89	383540	10913	1.25%
2026-09-01	2.84	2.89	0.06	2.12%	2.82	2.91	523943	15133	1.70%
2026-08-31	2.85	2.83	-0.04	-1.39%	2.82	2.86	462027	13101	1.50%
2026-08-28	2.92	2.87	-0.05	-1.71%	2.82	2.93	677742	19367	2.20%
2026-08-27	2.78	2.92	0.16	5.80%	2.77	2.93	1567566	45087	5.10%
2026-08-26	2.71	2.76	0.06	2.22%	2.70	2.77	464120	12772	1.51%
2026-08-25	2.68	2.70	0.02	0.75%	2.67	2.72	316384	8549	1.03%
2026-08-24	2.64	2.68	0.04	1.52%	2.63	2.68	268453	7150	0.87%
2026-08-21	2.68	2.64	-0.04	-1.49%	2.63	2.68	261936	6932	0.85%
2026-08-20	2.66	2.68	0.01	0.37%	2.65	2.70	328084	8783	1.07%
2026-08-19	2.67	2.67	0.00	0.00%	2.65	2.69	275682	7358	0.90%
2026-08-18	2.66	2.67	0.00	0.00%	2.65	2.68	211730	5646	0.69%
2026-08-17	2.66	2.67	0.01	0.38%	2.64	2.68	238866	6348	0.78%
2026-08-14	2.67	2.66	-0.01	-0.37%	2.64	2.68	176561	4701	0.57%
2026-08-13	2.67	2.67	-0.01	-0.37%	2.65	2.69	256485	6845	0.83%
2026-08-12	2.68	2.68	-0.01	-0.37%	2.65	2.69	278453	7432	0.91%
2026-08-11	2.72	2.69	-0.03	-1.10%	2.68	2.73	241551	6510	0.79%
2026-08-10	2.68	2.72	0.04	1.49%	2.67	2.74	278490	7562	0.91%
2026-08-07	2.71	2.68	-0.04	-1.47%	2.66	2.72	298835	8013	0.97%
2026-08-06	2.74	2.72	-0.03	-1.09%	2.68	2.75	344555	9334	1.12%
2026-08-05	2.77	2.75	-0.01	-0.36%	2.74	2.78	278704	7679	0.91%
2026-08-04	2.81	2.76	-0.06	-2.13%	2.76	2.82	326403	9085	1.06%
2026-08-03	2.77	2.82	0.04	1.44%	2.76	2.83	368957	10363	1.20%
2026-07-31	2.77	2.78	0.00	0.00%	2.73	2.78	331094	9136	1.08%
2026-07-30	2.74	2.78	0.04	1.46%	2.73	2.78	361620	9979	1.18%
2026-07-29	2.71	2.74	0.02	0.74%	2.70	2.75	360206	9856	1.17%
2026-07-28	2.70	2.72	0.01	0.37%	2.68	2.72	238912	6444	0.78%
2026-07-27	2.69	2.71	0.01	0.37%	2.67	2.73	282986	7654	0.92%
2026-07-24	2.73	2.70	-0.04	-1.46%	2.69	2.75	275881	7495	0.90%
2026-07-23	2.70	2.74	0.02	0.74%	2.69	2.75	274795	7472	0.89%
2026-07-22	2.70	2.72	0.01	0.37%	2.66	2.72	452480	12153	1.47%
2026-07-21	2.73	2.71	-0.02	-0.73%	2.69	2.77	496011	13549	1.61%
2026-07-20	2.71	2.73	0.03	1.11%	2.70	2.77	515933	14098	1.68%
2026-07-17	2.71	2.70	-0.02	-0.74%	2.69	2.76	446789	12212	1.45%
2026-07-16	2.72	2.72	0.00	0.00%	2.69	2.74	309197	8377	1.01%
2026-07-15	2.68	2.72	0.04	1.49%	2.67	2.73	392200	10640	1.28%
2026-07-14	2.63	2.68	0.04	1.52%	2.61	2.70	411608	10996	1.34%
2026-07-13	2.59	2.64	0.04	1.54%	2.59	2.65	373297	9810	1.21%
2026-07-10	2.58	2.60	0.01	0.39%	2.56	2.62	216972	5633	0.71%
2026-07-09	2.62	2.59	-0.03	-1.15%	2.57	2.63	236667	6158	0.77%
2026-07-08	2.60	2.62	0.01	0.38%	2.57	2.63	220896	5763	0.72%
2026-07-07	2.63	2.61	-0.03	-1.14%	2.56	2.64	238132	6169	0.77%
2026-07-06	2.59	2.64	0.04	1.54%	2.57	2.64	261589	6830	0.85%
2026-07-03	2.57	2.60	0.02	0.78%	2.56	2.61	199602	5165	0.65%
2026-07-02	2.56	2.58	0.01	0.39%	2.53	2.60	274730	7062	0.89%
2026-07-01	2.51	2.57	0.07	2.80%	2.49	2.57	282321	7168	0.92%
2026-06-30	2.55	2.50	-0.05	-1.96%	2.49	2.56	208422	5238	0.68%
2026-06-29	2.53	2.55	0.01	0.39%	2.47	2.55	263446	6626	0.86%
2026-06-26	2.57	2.54	-0.03	-1.17%	2.52	2.57	264092	6717	0.86%
2026-06-25	2.59	2.57	-0.02	-0.77%	2.55	2.59	198248	5094	0.64%
2026-06-24	2.67	2.59	-0.08	-3.00%	2.58	2.67	330572	8657	1.07%
2026-06-23	2.62	2.67	0.07	2.69%	2.61	2.70	413351	11042	1.34%
2026-06-22	2.60	2.60	0.00	0.00%	2.54	2.61	272759	7016	0.89%
2026-06-18	2.63	2.60	-0.05	-1.89%	2.59	2.64	207500	5414	0.67%
2026-06-17	2.66	2.65	-0.01	-0.38%	2.62	2.67	233562	6155	0.76%
2026-06-16	2.72	2.66	-0.06	-2.21%	2.64	2.72	321244	8562	1.04%
2026-06-15	2.69	2.72	0.03	1.12%	2.69	2.76	325589	8858	1.06%
2026-06-12	2.64	2.69	0.08	3.07%	2.63	2.70	291101	7771	0.95%
2026-06-11	2.68	2.65	-0.04	-1.49%	2.65	2.70	226669	6049	0.74%
2026-06-10	2.69	2.69	-0.01	-0.37%	2.64	2.70	278489	7422	0.91%
2026-06-09	2.73	2.70	-0.03	-1.10%	2.68	2.74	234229	6315	0.76%