上海港湾 (605598) - 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
2026-05-07	49.42	54.20	4.93	10.01%	49.28	54.20	70491	37869	2.90%
2026-05-06	47.70	49.27	0.97	2.01%	47.55	50.22	68681	33901	2.83%
2026-04-30	45.00	48.30	3.13	6.93%	44.60	49.58	73242	34855	3.01%
2026-04-29	44.30	45.17	0.36	0.80%	44.30	45.54	32608	14634	1.34%
2026-04-28	47.18	44.81	-2.39	-5.06%	44.66	47.18	42063	19106	1.73%
2026-04-27	47.79	47.20	-0.62	-1.30%	46.54	48.07	30727	14479	1.26%
2026-04-24	50.00	47.82	-3.08	-6.05%	47.45	50.43	64046	31049	2.64%
2026-04-23	52.22	50.90	-1.66	-3.16%	50.60	53.15	57084	29363	2.35%
2026-04-22	55.00	52.56	-3.55	-6.33%	52.22	55.00	90103	47808	3.71%
2026-04-21	53.80	56.11	3.02	5.69%	53.03	56.66	109000	59706	4.49%
2026-04-20	54.07	53.09	-1.00	-1.85%	52.58	55.10	94431	50564	3.89%
2026-04-17	54.18	54.09	0.03	0.06%	52.30	55.58	77429	41362	3.19%
2026-04-16	50.63	54.06	2.92	5.71%	50.63	55.29	114873	61449	4.73%
2026-04-15	48.88	51.14	2.65	5.47%	48.41	52.52	98876	50013	4.07%
2026-04-14	47.75	48.49	0.98	2.06%	46.60	48.49	36905	17603	1.52%
2026-04-13	46.71	47.51	0.29	0.61%	46.69	47.90	24239	11470	1.00%
2026-04-10	47.73	47.22	-0.20	-0.42%	47.13	48.63	30238	14434	1.24%
2026-04-09	47.20	47.42	-1.06	-2.19%	46.51	48.60	34651	16521	1.43%
2026-04-08	46.10	48.48	3.11	6.85%	46.00	48.84	41590	19775	1.71%
2026-04-07	45.18	45.37	0.31	0.69%	45.01	46.45	22678	10332	0.93%
2026-04-03	46.00	45.06	-0.88	-1.92%	44.60	46.50	24019	10904	0.99%
2026-04-02	46.44	45.94	-0.53	-1.14%	45.70	46.85	22109	10209	0.91%
2026-04-01	48.20	46.47	-1.22	-2.56%	46.03	48.39	38776	18076	1.60%
2026-03-31	47.51	47.69	0.60	1.27%	47.03	48.66	49467	23649	2.04%
2026-03-30	45.30	47.09	1.10	2.39%	45.07	47.10	28407	13260	1.17%
2026-03-27	45.02	45.99	0.28	0.61%	44.86	46.38	22844	10472	0.94%
2026-03-26	46.38	45.71	-0.62	-1.34%	45.47	46.92	29260	13505	1.20%
2026-03-25	45.90	46.33	0.34	0.74%	45.83	46.84	27849	12889	1.15%
2026-03-24	46.87	45.99	-0.01	-0.02%	44.59	47.13	41862	19118	1.72%
2026-03-23	46.45	46.00	-1.31	-2.77%	45.65	48.90	45566	21577	1.88%
2026-03-20	48.02	47.31	-0.48	-1.00%	47.31	49.25	29840	14396	1.23%
2026-03-19	48.46	47.79	-1.36	-2.77%	47.47	49.40	34423	16655	1.42%
2026-03-18	47.70	49.15	1.34	2.80%	47.50	49.30	32211	15649	1.33%
2026-03-17	48.97	47.81	-0.58	-1.20%	47.70	49.41	21991	10662	0.90%
2026-03-16	47.80	48.39	0.27	0.56%	47.61	48.68	21390	10296	0.88%
2026-03-13	48.78	48.12	-0.83	-1.70%	48.12	49.50	26920	13095	1.11%
2026-03-12	50.90	48.95	-2.06	-4.04%	48.80	50.98	38117	18880	1.57%
2026-03-11	54.87	51.01	-0.72	-1.39%	51.00	54.99	51648	26855	2.13%
2026-03-10	50.24	51.73	1.51	3.01%	50.24	51.80	27622	14200	1.14%
2026-03-09	50.00	50.22	-0.67	-1.32%	49.21	50.49	34295	17099	1.41%
2026-03-06	50.95	50.89	-0.29	-0.57%	50.70	51.87	25696	13149	1.06%
2026-03-05	51.83	51.18	0.04	0.08%	50.73	51.83	26060	13305	1.07%
2026-03-04	49.46	51.14	0.12	0.24%	49.46	51.86	37628	19187	1.55%
2026-03-03	54.10	51.02	-3.17	-5.85%	50.98	54.10	52954	27412	2.18%
2026-03-02	53.17	54.19	-0.21	-0.39%	53.17	55.49	43532	23648	1.79%
2026-02-27	54.00	54.40	0.10	0.18%	53.51	55.50	40640	22245	1.67%
2026-02-26	54.77	54.30	-0.92	-1.67%	53.01	54.87	41259	22309	1.70%
2026-02-25	54.00	55.22	1.55	2.89%	53.40	55.29	50739	27658	2.09%
2026-02-24	58.44	53.67	-4.77	-8.16%	53.30	58.79	77426	42131	3.19%
2026-02-13	58.30	58.44	-0.31	-0.53%	57.88	59.50	44549	26083	1.83%
2026-02-12	59.80	58.75	-0.85	-1.43%	58.20	59.80	40240	23637	1.66%
2026-02-11	62.16	59.60	-2.56	-4.12%	59.50	62.44	52665	31919	2.17%
2026-02-10	64.53	62.16	-1.73	-2.71%	61.14	64.99	91539	57194	3.77%
2026-02-09	59.90	63.89	5.81	10.00%	59.65	63.89	54418	33788	2.24%
2026-02-06	58.83	58.08	-1.18	-1.99%	57.50	60.38	45848	26873	1.89%
2026-02-05	59.00	59.26	-2.99	-4.80%	57.62	61.50	64945	38741	2.67%
2026-02-04	61.00	62.25	0.17	0.27%	59.87	63.89	102894	64210	4.23%
2026-02-03	59.00	62.08	3.39	5.78%	58.35	62.65	95616	58614	3.93%
2026-02-02	59.26	58.69	0.87	1.50%	58.08	61.40	82657	49446	3.40%
2026-01-30	60.39	57.82	-1.48	-2.50%	56.70	60.77	64828	37790	2.67%
2026-01-29	61.29	59.30	-2.00	-3.26%	59.28	62.20	64510	39143	2.65%
2026-01-28	64.02	61.30	-3.25	-5.03%	60.95	64.30	71358	44330	2.94%