日照港(600017)股票行情
日照港(600017)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 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 199407 | 6395.92 | 0.65% |
| 2025-07-31 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.27 | 401968 | 12910.92 | 1.31% |
| 2025-07-30 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.30 | 283100 | 9279.82 | 0.92% |
| 2025-07-29 | 3.28 | 3.27 | -0.01 | -0.30% | 3.23 | 3.29 | 276325 | 8988.15 | 0.90% |
| 2025-07-28 | 3.32 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 337092 | 11085.15 | 1.10% |
| 2025-07-25 | 3.38 | 3.33 | -0.05 | -1.48% | 3.32 | 3.40 | 318228 | 10638.01 | 1.03% |
| 2025-07-24 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.39 | 515454 | 17230.50 | 1.68% |
| 2025-07-23 | 3.30 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 409052 | 13551.05 | 1.33% |
| 2025-07-22 | 3.26 | 3.31 | 0.05 | 1.53% | 3.23 | 3.31 | 460609 | 15110.76 | 1.50% |
| 2025-07-21 | 3.21 | 3.26 | 0.05 | 1.56% | 3.21 | 3.28 | 356770 | 11606.99 | 1.16% |
| 2025-07-18 | 3.21 | 3.21 | 0.01 | 0.31% | 3.19 | 3.22 | 218022 | 6991.78 | 0.71% |
| 2025-07-17 | 3.23 | 3.20 | -0.02 | -0.62% | 3.18 | 3.23 | 298949 | 9548.20 | 0.97% |
| 2025-07-16 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 236290 | 7597.64 | 0.77% |
| 2025-07-15 | 3.27 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 367602 | 11866.49 | 1.20% |
| 2025-07-14 | 3.25 | 3.26 | 0.01 | 0.31% | 3.25 | 3.30 | 388030 | 12711.46 | 1.26% |
| 2025-07-11 | 3.27 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 404322 | 13157.83 | 1.31% |
| 2025-07-10 | 3.22 | 3.27 | 0.05 | 1.55% | 3.20 | 3.27 | 410915 | 13352.58 | 1.34% |
| 2025-07-09 | 3.18 | 3.22 | 0.04 | 1.26% | 3.17 | 3.24 | 574918 | 18476.20 | 1.87% |
| 2025-07-08 | 3.17 | 3.18 | 0.02 | 0.63% | 3.15 | 3.20 | 351526 | 11158.86 | 1.14% |
| 2025-07-07 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 243538 | 7684.74 | 0.79% |
| 2025-07-04 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 350493 | 11043.90 | 1.14% |
| 2025-07-03 | 3.14 | 3.14 | 0.00 | 0.00% | 3.12 | 3.16 | 206331 | 6470.29 | 0.67% |
| 2025-07-02 | 3.13 | 3.14 | 0.02 | 0.64% | 3.12 | 3.15 | 366414 | 11496.23 | 1.19% |
| 2025-07-01 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.13 | 272365 | 8470.27 | 0.89% |
| 2025-06-30 | 3.11 | 3.10 | -0.02 | -0.64% | 3.09 | 3.12 | 231683 | 7184.89 | 0.75% |
| 2025-06-27 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.14 | 275015 | 8578.11 | 0.89% |
| 2025-06-26 | 3.13 | 3.11 | -0.02 | -0.64% | 3.10 | 3.13 | 253920 | 7907.81 | 0.83% |
| 2025-06-25 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.14 | 294877 | 9183.65 | 0.96% |
| 2025-06-24 | 3.13 | 3.12 | -0.04 | -1.27% | 3.08 | 3.14 | 392378 | 12208.47 | 1.28% |
| 2025-06-23 | 3.08 | 3.16 | 0.09 | 2.93% | 3.08 | 3.17 | 541678 | 16966.17 | 1.76% |
| 2025-06-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.10 | 324161 | 9984.35 | 1.05% |
| 2025-06-19 | 3.11 | 3.05 | -0.06 | -1.93% | 3.03 | 3.11 | 355793 | 10899.69 | 1.16% |
| 2025-06-18 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 297446 | 9291.20 | 0.97% |
| 2025-06-17 | 3.11 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 274941 | 8590.51 | 0.89% |
| 2025-06-16 | 3.10 | 3.12 | 0.01 | 0.32% | 3.09 | 3.12 | 238468 | 7409.55 | 0.78% |
| 2025-06-13 | 3.12 | 3.11 | 0.00 | 0.00% | 3.10 | 3.15 | 431847 | 13497.05 | 1.40% |
| 2025-06-12 | 3.22 | 3.20 | -0.03 | -0.93% | 3.18 | 3.22 | 334189 | 10688.89 | 1.09% |
| 2025-06-11 | 3.25 | 3.23 | -0.04 | -1.22% | 3.19 | 3.27 | 580765 | 18742.63 | 1.89% |
| 2025-06-10 | 3.21 | 3.27 | 0.06 | 1.87% | 3.19 | 3.28 | 876766 | 28356.69 | 2.85% |
| 2025-06-09 | 3.18 | 3.21 | 0.03 | 0.94% | 3.16 | 3.21 | 296308 | 9440.69 | 0.96% |
| 2025-06-06 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 276380 | 8794.26 | 0.90% |
| 2025-06-05 | 3.19 | 3.17 | -0.03 | -0.94% | 3.15 | 3.21 | 392307 | 12468.68 | 1.28% |
| 2025-06-04 | 3.21 | 3.20 | -0.01 | -0.31% | 3.17 | 3.22 | 344219 | 10981.11 | 1.12% |
| 2025-06-03 | 3.14 | 3.21 | 0.06 | 1.90% | 3.12 | 3.23 | 547074 | 17403.86 | 1.78% |
| 2025-05-30 | 3.18 | 3.15 | -0.02 | -0.63% | 3.15 | 3.19 | 311072 | 9848.33 | 1.01% |
| 2025-05-29 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 365949 | 11599.99 | 1.19% |
| 2025-05-28 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.16 | 266744 | 8365.43 | 0.87% |
| 2025-05-27 | 3.15 | 3.14 | 0.02 | 0.64% | 3.12 | 3.19 | 303016 | 9532.08 | 0.99% |
| 2025-05-26 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 282832 | 8820.05 | 0.92% |
| 2025-05-23 | 3.19 | 3.12 | -0.09 | -2.80% | 3.12 | 3.20 | 545285 | 17222.24 | 1.77% |
| 2025-05-22 | 3.24 | 3.21 | -0.06 | -1.83% | 3.18 | 3.26 | 653445 | 20952.54 | 2.12% |
| 2025-05-21 | 3.23 | 3.27 | 0.02 | 0.62% | 3.21 | 3.33 | 825954 | 27037.53 | 2.69% |
| 2025-05-20 | 3.46 | 3.25 | -0.19 | -5.52% | 3.23 | 3.48 | 1246658 | 40873.35 | 4.05% |
| 2025-05-19 | 3.17 | 3.44 | 0.26 | 8.18% | 3.17 | 3.45 | 1676322 | 55869.22 | 5.45% |
| 2025-05-16 | 3.17 | 3.18 | -0.01 | -0.31% | 3.14 | 3.24 | 850699 | 27105.08 | 2.77% |
| 2025-05-15 | 3.25 | 3.19 | -0.07 | -2.15% | 3.19 | 3.37 | 1107493 | 36080.82 | 3.60% |
| 2025-05-14 | 3.16 | 3.26 | 0.06 | 1.88% | 3.14 | 3.28 | 1238930 | 39929.77 | 4.03% |
| 2025-05-13 | 3.10 | 3.20 | 0.12 | 3.90% | 3.08 | 3.22 | 1098547 | 34532.99 | 3.57% |
| 2025-05-12 | 3.06 | 3.08 | 0.03 | 0.98% | 3.05 | 3.09 | 394190 | 12111.68 | 1.28% |
| 2025-05-09 | 3.06 | 3.05 | 0.00 | 0.00% | 3.05 | 3.07 | 233393 | 7133.08 | 0.76% |
| 2025-05-08 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 279736 | 8554.98 | 0.91% |
| 2025-05-07 | 3.06 | 3.06 | 0.02 | 0.66% | 3.04 | 3.10 | 439891 | 13474.51 | 1.43% |
| 2025-05-06 | 3.02 | 3.04 | 0.04 | 1.33% | 3.01 | 3.04 | 308969 | 9360.01 | 1.00% |
| 2025-04-30 | 3.04 | 3.00 | -0.04 | -1.32% | 3.00 | 3.05 | 413967 | 12502.09 | 1.35% |
| 2025-04-29 | 3.05 | 3.04 | -0.04 | -1.30% | 3.02 | 3.08 | 380223 | 11599.72 | 1.24% |
| 2025-04-28 | 3.11 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 391991 | 12123.56 | 1.27% |
| 2025-04-25 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 352552 | 10960.03 | 1.15% |
| 2025-04-24 | 3.13 | 3.11 | -0.03 | -0.96% | 3.09 | 3.14 | 425680 | 13239.03 | 1.38% |
| 2025-04-23 | 3.14 | 3.14 | -0.01 | -0.32% | 3.10 | 3.18 | 611523 | 19141.13 | 1.99% |
| 2025-04-22 | 3.12 | 3.15 | 0.04 | 1.29% | 3.11 | 3.19 | 734835 | 23195.70 | 2.39% |
| 2025-04-21 | 3.10 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 418017 | 13002.82 | 1.36% |
| 2025-04-18 | 3.18 | 3.11 | -0.08 | -2.51% | 3.09 | 3.18 | 683500 | 21362.75 | 2.22% |
| 2025-04-17 | 3.21 | 3.19 | -0.06 | -1.85% | 3.13 | 3.23 | 827754 | 26346.95 | 2.69% |
| 2025-04-16 | 3.13 | 3.25 | 0.09 | 2.85% | 3.12 | 3.30 | 1281094 | 41370.91 | 4.17% |
| 2025-04-15 | 3.26 | 3.16 | -0.11 | -3.36% | 3.13 | 3.26 | 1180144 | 37476.52 | 3.84% |
| 2025-04-14 | 3.32 | 3.27 | -0.09 | -2.68% | 3.25 | 3.36 | 1595392 | 52468.33 | 5.19% |
| 2025-04-11 | 3.43 | 3.36 | -0.11 | -3.17% | 3.33 | 3.62 | 2205737 | 75970.26 | 7.17% |
| 2025-04-10 | 3.41 | 3.47 | 0.14 | 4.20% | 3.29 | 3.65 | 2821185 | 97774.95 | 9.17% |
| 2025-04-09 | 2.98 | 3.33 | 0.30 | 9.90% | 2.88 | 3.33 | 1455844 | 45075.33 | 4.73% |
| 2025-04-08 | 2.88 | 3.03 | 0.13 | 4.48% | 2.88 | 3.03 | 917610 | 27248.40 | 2.98% |
上证大盘股票行情在线 K线走势图
