翔港科技 (603499) - 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
2026-08-20	11.69	11.72	0.14	1.21%	11.60	11.96	50950	6027	1.20%
2026-08-19	12.35	11.58	-0.90	-7.21%	11.51	12.35	48067	5722	1.13%
2026-08-18	12.80	12.48	-0.29	-2.27%	12.40	12.81	38957	4883	0.92%
2026-08-17	12.83	12.77	0.02	0.16%	12.65	12.88	40620	5184	0.96%
2026-08-14	12.80	12.75	0.00	0.00%	12.68	13.08	36787	4726	0.87%
2026-08-13	12.90	12.75	-0.10	-0.78%	12.71	13.03	34365	4431	0.81%
2026-08-12	12.60	12.85	0.27	2.15%	12.50	13.19	55050	7087	1.30%
2026-08-11	12.86	12.58	-0.26	-2.02%	12.54	12.89	30098	3820	0.71%
2026-08-10	13.00	12.84	-0.16	-1.23%	12.61	13.03	45494	5800	1.07%
2026-08-07	12.10	13.00	0.87	7.17%	12.03	13.03	79451	10081	1.88%
2026-08-06	11.93	12.13	0.16	1.34%	11.88	12.27	49635	6010	1.17%
2026-08-05	11.67	11.97	0.16	1.35%	11.67	12.07	50581	6034	1.19%
2026-08-04	11.20	11.81	0.58	5.16%	11.18	11.98	72006	8406	1.70%
2026-08-03	10.88	11.23	0.25	2.28%	10.85	11.23	37153	4106	0.88%
2026-07-31	10.83	10.98	0.08	0.73%	10.82	11.27	59373	6561	1.40%
2026-07-30	11.34	10.90	-0.68	-5.87%	10.73	11.50	110108	12099	2.60%
2026-07-29	10.58	11.58	1.05	9.97%	10.54	11.58	60544	6828	1.43%
2026-07-28	10.72	10.53	-0.19	-1.77%	10.48	10.85	28584	3038	0.67%
2026-07-27	10.46	10.72	0.25	2.39%	10.37	10.82	33860	3609	0.80%
2026-07-24	11.15	10.47	-0.69	-6.18%	10.43	11.15	49285	5294	1.16%
2026-07-23	10.68	11.16	0.48	4.49%	10.61	11.29	74374	8242	1.76%
2026-07-22	10.54	10.68	0.15	1.42%	10.35	10.95	58168	6179	1.37%
2026-07-21	10.40	10.53	0.13	1.25%	9.66	10.59	84325	8600	1.99%
2026-07-20	10.99	10.40	-0.53	-4.85%	10.29	11.21	79676	8496	1.88%
2026-07-17	12.05	10.93	-0.93	-7.84%	10.93	12.11	82679	9367	1.95%
2026-07-16	12.11	11.86	-0.34	-2.79%	11.80	12.48	60041	7258	1.42%
2026-07-15	11.81	12.20	0.42	3.57%	11.79	12.65	73614	9063	1.74%
2026-07-14	12.02	11.78	-0.26	-2.16%	11.50	12.02	47151	5552	1.11%
2026-07-13	12.90	12.04	-0.73	-5.72%	11.98	13.00	50664	6265	1.20%
2026-07-10	12.80	12.77	-0.11	-0.85%	12.60	13.18	58746	7561	1.39%
2026-07-09	12.90	12.88	0.00	0.00%	12.48	13.04	37857	4829	0.89%
2026-07-08	13.12	12.88	-0.38	-2.87%	12.62	13.15	68648	8843	1.62%
2026-07-07	13.34	13.26	-0.06	-0.45%	12.85	13.49	67944	8934	1.60%
2026-07-06	14.01	13.32	-0.56	-4.03%	13.22	14.18	53963	7299	1.27%
2026-07-03	14.08	13.88	-0.07	-0.50%	13.81	14.30	60416	8491	1.43%
2026-07-02	14.34	13.95	-0.52	-3.59%	13.90	14.68	104495	14778	2.47%
2026-07-01	13.15	14.47	1.32	10.04%	12.89	14.47	88018	12263	2.08%
2026-06-30	13.25	13.15	-0.13	-0.98%	12.93	13.48	63736	8412	1.50%
2026-06-29	13.85	13.28	-0.52	-3.77%	13.06	13.93	87398	11660	2.06%
2026-06-26	14.20	13.80	-0.65	-4.50%	13.77	14.70	69574	9807	1.64%
2026-06-25	14.93	14.45	-0.48	-3.22%	14.41	15.10	71929	10547	1.70%
2026-06-24	14.72	14.93	-0.11	-0.73%	14.48	15.10	86615	12821	2.04%
2026-06-23	14.85	15.04	0.29	1.97%	14.57	15.87	151324	23097	3.57%
2026-06-22	14.29	14.75	0.59	4.17%	13.78	14.85	98185	14027	2.32%
2026-06-18	20.60	19.90	-0.51	-2.50%	19.81	20.76	56738	11452	1.88%
2026-06-17	20.35	20.41	0.06	0.29%	19.82	20.48	56078	11290	1.85%
2026-06-16	20.67	20.35	0.49	2.47%	19.66	20.68	77410	15636	2.56%
2026-06-15	18.15	19.86	1.81	10.03%	18.15	19.86	82031	15820	2.71%
2026-06-12	17.20	18.05	1.21	7.19%	16.95	18.29	66348	11703	2.19%
2026-06-11	17.01	16.84	-0.16	-0.94%	16.46	17.01	30621	5109	1.01%
2026-06-10	16.99	17.00	-0.20	-1.16%	16.48	17.25	30048	5070	0.99%
2026-06-09	17.07	17.20	0.37	2.20%	16.83	17.28	29295	5005	0.97%
2026-06-08	17.62	16.83	-1.15	-6.40%	16.59	17.76	47909	8197	1.58%
2026-06-05	17.86	17.98	0.11	0.62%	17.55	18.29	32791	5885	1.08%
2026-06-04	17.67	17.87	0.11	0.62%	17.45	18.16	41234	7353	1.36%
2026-06-03	17.84	17.76	-0.18	-1.00%	17.43	18.11	51275	9058	1.69%
2026-06-02	18.26	17.94	-0.50	-2.71%	17.68	18.75	44783	8062	1.48%
2026-06-01	18.96	18.44	-0.52	-2.74%	17.89	19.15	73735	13562	2.44%
2026-05-29	20.21	18.96	-1.14	-5.67%	18.90	20.28	39863	7708	1.32%
2026-05-28	20.21	20.10	0.05	0.25%	19.32	20.21	36572	7224	1.21%
2026-05-27	20.47	20.05	-0.32	-1.57%	19.81	20.65	42705	8570	1.41%
2026-05-26	21.10	20.37	-0.71	-3.37%	20.09	21.31	45946	9388	1.52%
2026-05-25	21.48	21.08	-0.40	-1.86%	21.03	21.66	57067	12128	1.89%
2026-05-22	20.83	21.48	0.65	3.12%	20.68	21.55	46203	9776	1.53%
2026-05-21	22.00	20.83	-1.34	-6.04%	20.80	22.23	73431	15853	2.43%
2026-05-20	21.52	22.17	0.57	2.64%	21.31	22.41	76585	16824	2.53%
2026-05-19	21.16	21.60	0.24	1.12%	20.84	22.00	69750	15002	2.31%
2026-05-18	21.31	21.36	-0.30	-1.39%	21.16	21.82	56808	12154	1.88%
2026-05-15	22.06	21.66	-0.31	-1.41%	21.48	22.69	69188	15127	2.29%
2026-05-14	22.06	21.97	-0.12	-0.54%	21.65	22.80	94942	21025	3.14%
2026-05-13	22.66	22.09	-0.36	-1.60%	21.90	22.85	100089	22095	3.31%