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
2026-09-16	24.55	24.76	0.43	1.77%	24.20	24.98	18253	4501	0.76%
2026-09-15	24.18	24.33	0.05	0.21%	24.03	24.73	23700	5795	0.98%
2026-09-14	24.57	24.28	-0.43	-1.74%	24.22	24.77	22835	5581	0.95%
2026-09-11	25.28	24.71	-0.60	-2.37%	24.22	25.35	25206	6214	1.05%
2026-09-10	25.70	25.31	-0.41	-1.59%	25.07	25.80	17367	4405	0.72%
2026-09-09	25.68	25.72	0.03	0.12%	25.60	26.05	23144	5971	0.96%
2026-09-08	25.62	25.69	0.09	0.35%	25.51	26.15	26690	6893	1.11%
2026-09-07	26.19	25.60	-0.63	-2.40%	25.50	26.29	29793	7652	1.24%
2026-09-04	26.66	26.23	0.17	0.65%	26.01	26.76	24636	6504	1.02%
2026-09-03	26.99	26.06	-0.59	-2.21%	25.93	26.99	22833	6006	0.95%
2026-09-02	26.35	26.65	0.19	0.72%	26.01	27.05	25310	6728	1.05%
2026-09-01	26.63	26.46	-0.17	-0.64%	26.15	26.87	25607	6784	1.06%
2026-08-31	26.99	26.63	-0.45	-1.66%	26.37	27.00	30747	8183	1.28%
2026-08-28	27.08	27.08	0.00	0.00%	27.03	27.59	20099	5484	0.83%
2026-08-27	26.71	27.08	0.12	0.45%	26.71	27.25	22656	6127	0.93%
2026-08-26	26.99	26.96	0.16	0.60%	26.68	27.26	30256	8149	1.25%
2026-08-25	25.80	26.80	0.91	3.51%	25.42	26.99	34964	9259	1.44%
2026-08-24	26.37	25.89	-0.57	-2.15%	25.50	26.70	30979	8043	1.27%
2026-08-21	26.34	26.46	0.23	0.88%	25.74	26.65	31989	8415	1.32%
2026-08-20	26.55	26.23	0.20	0.77%	25.86	26.95	43890	11547	1.81%
2026-08-19	30.00	26.03	-2.89	-9.99%	26.03	30.13	72194	19469	2.97%
2026-08-18	29.01	28.92	-0.34	-1.16%	28.62	29.41	28614	8288	1.18%
2026-08-17	28.30	29.26	1.51	5.44%	27.56	29.57	38067	10871	1.57%
2026-08-14	27.94	27.75	-0.12	-0.43%	27.33	28.21	22748	6295	0.94%
2026-08-13	28.47	27.87	-0.60	-2.11%	27.85	28.99	26443	7502	1.09%
2026-08-12	28.13	28.47	0.61	2.19%	27.74	28.75	26186	7412	1.08%
2026-08-11	28.06	27.86	-0.73	-2.55%	27.55	28.46	29982	8354	1.23%
2026-08-10	28.35	28.59	0.49	1.74%	27.51	28.68	42823	12049	1.76%
2026-08-07	27.69	28.10	0.43	1.55%	27.01	28.15	40367	11181	1.66%
2026-08-06	27.13	27.67	0.49	1.80%	27.05	27.86	35660	9810	1.47%
2026-08-05	26.97	27.18	0.30	1.12%	26.95	27.36	34022	9248	1.40%
2026-08-04	26.85	26.88	0.55	2.09%	26.06	27.04	36065	9610	1.48%
2026-08-03	25.17	26.33	1.65	6.69%	24.50	26.48	66691	17271	2.74%
2026-07-31	24.07	24.68	1.01	4.27%	24.01	25.24	48845	12128	2.01%
2026-07-30	24.63	23.67	-1.04	-4.21%	23.52	24.88	46195	11093	1.90%
2026-07-29	24.72	24.71	-0.17	-0.68%	24.10	24.99	39088	9571	1.61%
2026-07-28	25.01	24.88	-0.71	-2.77%	24.77	26.00	40753	10283	1.68%
2026-07-27	25.00	25.59	0.58	2.32%	24.82	25.78	56505	14338	2.33%
2026-07-24	25.79	25.01	-1.15	-4.40%	24.92	26.01	44364	11230	1.83%
2026-07-23	25.48	26.16	0.47	1.83%	25.26	26.41	46979	12177	1.93%
2026-07-22	25.78	25.69	-0.21	-0.81%	24.91	26.07	63133	16045	2.60%
2026-07-21	26.01	25.90	0.19	0.74%	23.82	26.18	78166	19812	3.22%
2026-07-20	27.54	25.71	-1.13	-4.21%	25.15	28.18	78463	20905	3.23%
2026-07-17	28.90	26.84	-2.06	-7.13%	26.44	29.48	64245	17742	2.64%
2026-07-16	28.77	28.90	-0.46	-1.57%	28.62	30.13	88743	26116	3.65%
2026-07-15	27.26	29.36	-0.93	-3.07%	27.26	30.53	108463	31743	4.46%
2026-07-14	31.20	30.29	-3.37	-10.01%	30.29	31.97	19776	6023	0.81%
2026-07-13	36.32	33.66	-3.74	-10.00%	33.66	36.66	30484	10445	1.25%
2026-07-10	34.00	37.40	3.40	10.00%	33.50	37.40	67926	24468	2.80%
2026-07-09	32.07	34.00	1.37	4.20%	32.07	34.18	64992	21629	2.67%
2026-07-08	34.00	32.63	-1.69	-4.92%	32.58	35.39	67403	22884	2.77%
2026-07-07	35.88	34.32	-3.24	-8.63%	34.11	37.72	86405	30770	3.56%
2026-07-06	41.82	37.56	-4.17	-9.99%	37.56	42.28	70946	27717	2.92%
2026-07-03	38.53	41.73	2.49	6.35%	38.51	42.65	126555	51606	5.21%
2026-07-02	38.31	39.24	0.25	0.64%	38.01	41.39	85914	34023	3.54%
2026-07-01	38.26	38.99	0.56	1.46%	37.00	40.04	76819	29657	3.16%
2026-06-30	39.39	38.43	-0.75	-1.91%	38.20	40.22	66778	25954	2.75%
2026-06-29	38.85	39.18	-0.48	-1.21%	37.42	39.65	92795	35749	3.82%
2026-06-26	39.46	39.66	0.32	0.81%	37.59	41.80	157161	62254	6.47%
2026-06-25	40.51	39.34	0.91	2.37%	39.00	42.27	187355	76906	7.71%
2026-06-24	35.30	38.43	3.49	9.99%	34.04	38.43	90473	33050	3.72%
2026-06-23	35.81	34.94	-1.06	-2.94%	34.88	36.10	45096	15989	1.86%
2026-06-22	37.50	36.00	-1.40	-3.74%	35.20	37.95	77365	27862	3.18%
2026-06-18	35.85	37.40	1.28	3.54%	35.50	39.69	100038	37678	4.12%
2026-06-17	36.00	36.12	-0.23	-0.63%	35.78	37.28	43953	15997	1.81%
2026-06-16	36.69	36.35	0.06	0.17%	35.30	37.29	49555	18073	2.04%
2026-06-15	37.04	36.29	-0.27	-0.74%	35.81	37.32	53361	19397	2.20%
2026-06-12	36.16	36.56	0.51	1.41%	36.16	38.46	56507	21118	2.33%
2026-06-11	36.60	36.05	-0.90	-2.44%	35.60	36.65	34126	12312	1.40%
2026-06-10	38.79	36.95	-1.55	-4.03%	36.41	38.80	36323	13510	1.49%
2026-06-09	39.37	38.50	-0.43	-1.10%	38.06	39.39	37948	14606	1.56%