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
2026-04-03	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%
2026-01-27	64.26	64.55	-2.51	-3.74%	61.29	66.08	120924	77151	4.98%
2026-01-26	70.50	67.06	1.26	1.91%	64.15	72.38	233409	161364	9.60%
2026-01-23	61.56	65.80	5.98	10.00%	61.02	65.80	89220	57651	3.67%
2026-01-22	56.22	59.82	3.27	5.78%	56.22	61.35	92877	54887	3.82%
2026-01-21	56.24	56.55	-0.71	-1.24%	56.05	58.00	64695	36937	2.66%
2026-01-20	61.43	57.26	-4.35	-7.06%	56.60	61.60	88782	51610	3.65%
2026-01-19	59.27	61.61	2.26	3.81%	59.00	62.33	98503	60111	4.05%
2026-01-16	59.03	59.35	0.03	0.05%	58.85	60.66	73252	43676	3.01%
2026-01-15	60.06	59.32	-3.63	-5.77%	58.71	61.80	108543	64975	4.47%
2026-01-14	62.06	62.95	-5.25	-7.70%	61.38	66.00	169341	106657	6.97%
2026-01-13	72.50	68.20	-7.58	-10.00%	68.20	73.51	76896	53226	3.16%
2026-01-12	70.98	75.78	5.43	7.72%	69.06	77.39	183480	136436	7.55%
2026-01-09	70.35	70.35	0.52	0.74%	66.33	72.76	213597	148673	8.79%
2026-01-08	66.67	69.83	3.86	5.85%	64.43	69.83	159953	107265	6.58%
2026-01-07	65.25	65.97	-0.81	-1.21%	63.53	66.83	93485	60821	3.85%
2026-01-06	65.50	66.78	1.13	1.72%	64.06	68.20	113942	75544	4.69%
2026-01-05	69.48	65.65	-3.83	-5.51%	64.79	69.79	108714	71675	4.47%
2025-12-31	68.34	69.48	1.55	2.28%	67.84	70.88	110484	76805	4.55%
2025-12-30	68.49	67.93	-2.72	-3.85%	67.90	72.85	153843	107076	6.33%
2025-12-29	65.64	70.65	2.56	3.76%	65.64	73.76	202920	144030	8.35%
2025-12-26	63.20	68.09	6.19	10.00%	62.85	68.09	169191	112054	6.96%
2025-12-25	59.40	61.90	5.63	10.01%	59.15	61.90	106989	65056	4.40%