盐 田 港(000088)股票行情
盐 田 港(000088)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.54 | 4.54 | 0.00 | 0.00% | 4.53 | 4.56 | 120423 | 5466.99 | 0.38% |
| 2025-07-31 | 4.60 | 4.54 | -0.07 | -1.52% | 4.53 | 4.60 | 305707 | 13928.64 | 0.97% |
| 2025-07-30 | 4.59 | 4.61 | 0.02 | 0.44% | 4.58 | 4.63 | 239311 | 11028.37 | 0.76% |
| 2025-07-29 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.61 | 180222 | 8257.57 | 0.57% |
| 2025-07-28 | 4.63 | 4.60 | -0.02 | -0.43% | 4.59 | 4.64 | 257476 | 11846.74 | 0.81% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.66 | 377521 | 17509.54 | 1.19% |
| 2025-07-24 | 4.60 | 4.66 | 0.06 | 1.30% | 4.58 | 4.66 | 524946 | 24333.33 | 1.66% |
| 2025-07-23 | 4.65 | 4.60 | -0.04 | -0.86% | 4.60 | 4.65 | 404533 | 18748.70 | 1.28% |
| 2025-07-22 | 4.60 | 4.64 | 0.05 | 1.09% | 4.56 | 4.64 | 328309 | 15121.13 | 1.04% |
| 2025-07-21 | 4.56 | 4.59 | 0.03 | 0.66% | 4.56 | 4.61 | 317530 | 14584.52 | 1.00% |
| 2025-07-18 | 4.55 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 131994 | 6009.59 | 0.42% |
| 2025-07-17 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.55 | 112752 | 5118.86 | 0.36% |
| 2025-07-16 | 4.53 | 4.55 | 0.01 | 0.22% | 4.53 | 4.56 | 105636 | 4800.10 | 0.33% |
| 2025-07-15 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 250739 | 11396.53 | 0.79% |
| 2025-07-14 | 4.60 | 4.59 | 0.00 | 0.00% | 4.59 | 4.61 | 157746 | 7257.53 | 0.50% |
| 2025-07-11 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.61 | 225089 | 10347.06 | 0.71% |
| 2025-07-10 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.60 | 164558 | 7543.12 | 0.52% |
| 2025-07-09 | 4.56 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 137823 | 6295.41 | 0.44% |
| 2025-07-08 | 4.54 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 144373 | 6572.67 | 0.46% |
| 2025-07-07 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.55 | 87093 | 3951.50 | 0.28% |
| 2025-07-04 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 146482 | 6672.54 | 0.46% |
| 2025-07-03 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.57 | 103120 | 4696.17 | 0.33% |
| 2025-07-02 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.57 | 151852 | 6921.19 | 0.48% |
| 2025-07-01 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 127770 | 5791.47 | 0.40% |
| 2025-06-30 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.54 | 123021 | 5564.88 | 0.39% |
| 2025-06-27 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.55 | 97945 | 4441.10 | 0.31% |
| 2025-06-26 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.54 | 128271 | 5806.67 | 0.41% |
| 2025-06-25 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.55 | 131354 | 5940.13 | 0.42% |
| 2025-06-24 | 4.49 | 4.53 | -0.01 | -0.22% | 4.46 | 4.53 | 150361 | 6775.77 | 0.48% |
| 2025-06-23 | 4.51 | 4.54 | 0.06 | 1.34% | 4.50 | 4.55 | 188988 | 8558.95 | 0.60% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.46 | 4.51 | 99770 | 4481.44 | 0.32% |
| 2025-06-19 | 4.53 | 4.47 | -0.06 | -1.32% | 4.46 | 4.54 | 187275 | 8403.45 | 0.59% |
| 2025-06-18 | 4.56 | 4.53 | -0.04 | -0.88% | 4.53 | 4.58 | 126471 | 5750.31 | 0.40% |
| 2025-06-17 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.59 | 143267 | 6533.75 | 0.45% |
| 2025-06-16 | 4.56 | 4.56 | -0.03 | -0.65% | 4.54 | 4.57 | 170046 | 7745.37 | 0.54% |
| 2025-06-13 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.63 | 218186 | 10030.34 | 0.69% |
| 2025-06-12 | 4.63 | 4.59 | -0.08 | -1.71% | 4.58 | 4.64 | 326146 | 14981.82 | 1.03% |
| 2025-06-11 | 4.76 | 4.67 | -0.01 | -0.21% | 4.63 | 4.77 | 723889 | 33894.22 | 2.29% |
| 2025-06-10 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.68 | 500657 | 23217.45 | 1.58% |
| 2025-06-09 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.61 | 137765 | 6322.48 | 0.44% |
| 2025-06-06 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.64 | 259954 | 11956.79 | 0.82% |
| 2025-06-05 | 4.64 | 4.58 | 0.02 | 0.44% | 4.55 | 4.64 | 208163 | 9523.07 | 0.66% |
| 2025-06-04 | 4.68 | 4.69 | 0.01 | 0.21% | 4.66 | 4.70 | 176474 | 8261.57 | 0.56% |
| 2025-06-03 | 4.65 | 4.68 | 0.02 | 0.43% | 4.63 | 4.69 | 134547 | 6272.40 | 0.43% |
| 2025-05-30 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.70 | 140471 | 6563.27 | 0.44% |
| 2025-05-29 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 191540 | 8959.91 | 0.61% |
| 2025-05-28 | 4.68 | 4.66 | -0.04 | -0.85% | 4.65 | 4.69 | 171170 | 7979.51 | 0.54% |
| 2025-05-27 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.70 | 207845 | 9736.70 | 0.66% |
| 2025-05-26 | 4.73 | 4.69 | -0.01 | -0.21% | 4.67 | 4.74 | 230252 | 10830.08 | 0.73% |
| 2025-05-23 | 4.86 | 4.70 | -0.18 | -3.69% | 4.70 | 4.87 | 455895 | 21702.47 | 1.44% |
| 2025-05-22 | 4.92 | 4.88 | -0.15 | -2.98% | 4.85 | 4.97 | 437008 | 21354.21 | 1.94% |
| 2025-05-21 | 4.99 | 5.03 | -0.03 | -0.59% | 4.90 | 5.18 | 595327 | 29987.11 | 2.65% |
| 2025-05-20 | 5.45 | 5.06 | -0.31 | -5.77% | 5.04 | 5.45 | 957960 | 49172.54 | 4.26% |
| 2025-05-19 | 4.88 | 5.37 | 0.49 | 10.04% | 4.84 | 5.37 | 1132616 | 58969.54 | 5.04% |
| 2025-05-16 | 5.10 | 4.88 | -0.13 | -2.59% | 4.86 | 5.17 | 601120 | 29755.28 | 2.67% |
| 2025-05-15 | 5.01 | 5.01 | 0.12 | 2.45% | 4.98 | 5.37 | 889953 | 45731.35 | 3.96% |
| 2025-05-14 | 4.75 | 4.89 | 0.16 | 3.38% | 4.69 | 4.91 | 464105 | 22423.17 | 2.06% |
| 2025-05-13 | 4.71 | 4.73 | 0.08 | 1.72% | 4.66 | 4.76 | 203254 | 9561.34 | 0.90% |
| 2025-05-12 | 4.59 | 4.65 | 0.08 | 1.75% | 4.59 | 4.65 | 116931 | 5410.85 | 0.52% |
| 2025-05-09 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.60 | 56698 | 2592.15 | 0.25% |
| 2025-05-08 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.60 | 53036 | 2431.61 | 0.24% |
| 2025-05-07 | 4.58 | 4.59 | 0.03 | 0.66% | 4.57 | 4.62 | 120362 | 5532.54 | 0.54% |
| 2025-05-06 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.56 | 90510 | 4115.10 | 0.40% |
| 2025-04-30 | 4.58 | 4.53 | -0.04 | -0.88% | 4.53 | 4.58 | 74633 | 3393.40 | 0.33% |
| 2025-04-29 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.62 | 96419 | 4423.56 | 0.43% |
| 2025-04-28 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 73053 | 3365.89 | 0.32% |
| 2025-04-25 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 70691 | 3265.22 | 0.31% |
| 2025-04-24 | 4.65 | 4.61 | -0.04 | -0.86% | 4.59 | 4.66 | 76735 | 3542.39 | 0.34% |
| 2025-04-23 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.67 | 71519 | 3319.31 | 0.32% |
| 2025-04-22 | 4.62 | 4.66 | 0.05 | 1.08% | 4.60 | 4.69 | 130317 | 6064.21 | 0.58% |
| 2025-04-21 | 4.61 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 74566 | 3431.76 | 0.33% |
| 2025-04-18 | 4.65 | 4.62 | -0.02 | -0.43% | 4.58 | 4.65 | 68916 | 3172.27 | 0.31% |
| 2025-04-17 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.68 | 89621 | 4165.04 | 0.40% |
| 2025-04-16 | 4.58 | 4.66 | 0.07 | 1.53% | 4.58 | 4.68 | 129837 | 6028.22 | 0.58% |
| 2025-04-15 | 4.70 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 134157 | 6188.82 | 0.60% |
| 2025-04-14 | 4.68 | 4.69 | -0.06 | -1.26% | 4.65 | 4.74 | 180832 | 8494.33 | 0.80% |
| 2025-04-11 | 4.69 | 4.75 | 0.02 | 0.42% | 4.67 | 4.85 | 269633 | 12859.48 | 1.20% |
| 2025-04-10 | 4.79 | 4.73 | -0.06 | -1.25% | 4.60 | 4.85 | 267571 | 12722.60 | 1.19% |
| 2025-04-09 | 4.53 | 4.79 | 0.21 | 4.59% | 4.45 | 4.79 | 269956 | 12453.33 | 1.20% |
| 2025-04-08 | 4.36 | 4.58 | 0.22 | 5.05% | 4.36 | 4.58 | 226982 | 10233.44 | 1.01% |
深证大盘股票行情在线 K线走势图
