重庆港(600279)股票行情
重庆港(600279)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 |
|---|
| 2025-04-30 | 5.58 | 5.32 | -0.35 | -6.17% | 5.31 | 5.67 | 410069 | 22356.96 | 3.46% |
| 2025-04-29 | 5.55 | 5.67 | -0.26 | -4.38% | 5.34 | 5.75 | 476735 | 26591.68 | 4.02% |
| 2025-04-28 | 5.60 | 5.93 | 0.24 | 4.22% | 5.58 | 6.10 | 649441 | 37981.59 | 5.47% |
| 2025-04-25 | 5.45 | 5.69 | 0.24 | 4.40% | 5.36 | 5.95 | 564840 | 31784.03 | 4.76% |
| 2025-04-24 | 5.34 | 5.45 | 0.08 | 1.49% | 5.21 | 5.46 | 363476 | 19431.03 | 3.06% |
| 2025-04-23 | 5.42 | 5.37 | -0.12 | -2.19% | 5.34 | 5.46 | 297611 | 16024.32 | 2.51% |
| 2025-04-22 | 5.29 | 5.49 | 0.21 | 3.98% | 5.27 | 5.50 | 466680 | 25204.03 | 3.93% |
| 2025-04-21 | 5.23 | 5.28 | 0.02 | 0.38% | 5.23 | 5.35 | 236743 | 12508.79 | 1.99% |
| 2025-04-18 | 5.42 | 5.26 | -0.11 | -2.05% | 5.22 | 5.44 | 283473 | 14996.83 | 2.39% |
| 2025-04-17 | 5.60 | 5.37 | -0.24 | -4.28% | 5.37 | 5.60 | 628921 | 34275.10 | 5.30% |
| 2025-04-16 | 5.06 | 5.61 | 0.51 | 10.00% | 5.05 | 5.61 | 815991 | 44987.08 | 6.88% |
| 2025-04-15 | 5.23 | 5.10 | -0.13 | -2.49% | 5.08 | 5.25 | 155574 | 7976.60 | 1.31% |
| 2025-04-14 | 5.25 | 5.23 | -0.03 | -0.57% | 5.11 | 5.28 | 260200 | 13575.23 | 2.19% |
| 2025-04-11 | 5.21 | 5.26 | -0.02 | -0.38% | 5.15 | 5.44 | 451243 | 23830.04 | 3.80% |
| 2025-04-10 | 5.28 | 5.28 | 0.09 | 1.73% | 5.19 | 5.65 | 586016 | 31577.27 | 4.94% |
| 2025-04-09 | 5.00 | 5.19 | 0.47 | 9.96% | 5.00 | 5.19 | 405336 | 20812.09 | 3.42% |
| 2025-04-08 | 4.52 | 4.72 | 0.06 | 1.29% | 4.51 | 4.72 | 139862 | 6528.26 | 1.18% |
| 2025-04-07 | 5.02 | 4.66 | -0.52 | -10.04% | 4.66 | 5.02 | 176614 | 8418.40 | 1.49% |
| 2025-04-03 | 5.06 | 5.18 | 0.10 | 1.97% | 5.03 | 5.19 | 115744 | 5950.17 | 0.98% |
| 2025-04-02 | 5.11 | 5.08 | -0.02 | -0.39% | 5.05 | 5.12 | 54090 | 2748.10 | 0.46% |
| 2025-04-01 | 5.04 | 5.10 | 0.07 | 1.39% | 5.03 | 5.12 | 65954 | 3363.20 | 0.56% |
| 2025-03-31 | 5.06 | 5.03 | -0.05 | -0.98% | 5.01 | 5.10 | 59849 | 3023.91 | 0.50% |
| 2025-03-28 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.14 | 56797 | 2888.53 | 0.48% |
| 2025-03-27 | 5.19 | 5.14 | -0.07 | -1.34% | 5.11 | 5.20 | 61981 | 3187.14 | 0.52% |
| 2025-03-26 | 5.11 | 5.21 | 0.08 | 1.56% | 5.10 | 5.21 | 77610 | 4010.14 | 0.65% |
| 2025-03-25 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 62435 | 3191.28 | 0.53% |
| 2025-03-24 | 5.22 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 107932 | 5518.25 | 0.91% |
| 2025-03-21 | 5.19 | 5.22 | -0.02 | -0.38% | 5.19 | 5.28 | 108236 | 5670.05 | 0.91% |
| 2025-03-20 | 5.21 | 5.24 | 0.05 | 0.96% | 5.21 | 5.29 | 118440 | 6215.20 | 1.00% |
| 2025-03-19 | 5.27 | 5.19 | -0.15 | -2.81% | 5.18 | 5.28 | 153302 | 8016.49 | 1.29% |
| 2025-03-18 | 5.19 | 5.34 | 0.16 | 3.09% | 5.12 | 5.34 | 262041 | 13787.53 | 2.21% |
| 2025-03-17 | 5.16 | 5.18 | -0.01 | -0.19% | 5.16 | 5.22 | 69670 | 3615.37 | 0.59% |
| 2025-03-14 | 5.10 | 5.19 | 0.07 | 1.37% | 5.10 | 5.25 | 119778 | 6191.45 | 1.01% |
| 2025-03-13 | 5.08 | 5.12 | 0.04 | 0.79% | 5.05 | 5.12 | 96188 | 4883.20 | 0.81% |
| 2025-03-12 | 5.11 | 5.08 | -0.02 | -0.39% | 5.08 | 5.11 | 55968 | 2849.27 | 0.47% |
| 2025-03-11 | 5.07 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 56553 | 2873.47 | 0.48% |
| 2025-03-10 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.15 | 52162 | 2661.82 | 0.44% |
| 2025-03-07 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 73090 | 3722.28 | 0.62% |
| 2025-03-06 | 5.11 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 105092 | 5371.79 | 0.89% |
| 2025-03-05 | 5.26 | 5.12 | -0.08 | -1.54% | 5.09 | 5.26 | 96486 | 4949.99 | 0.81% |
| 2025-03-04 | 5.18 | 5.20 | -0.02 | -0.38% | 5.16 | 5.22 | 71089 | 3688.13 | 0.60% |
| 2025-03-03 | 5.24 | 5.22 | 0.01 | 0.19% | 5.14 | 5.30 | 128172 | 6664.55 | 1.08% |
| 2025-02-28 | 5.18 | 5.21 | 0.01 | 0.19% | 5.16 | 5.35 | 224451 | 11843.32 | 1.89% |
| 2025-02-27 | 5.10 | 5.20 | 0.13 | 2.56% | 5.09 | 5.20 | 192291 | 9922.05 | 1.62% |
| 2025-02-26 | 5.05 | 5.07 | 0.01 | 0.20% | 5.05 | 5.10 | 67022 | 3398.61 | 0.56% |
| 2025-02-25 | 5.09 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 90664 | 4610.74 | 0.76% |
| 2025-02-24 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.15 | 116570 | 5960.81 | 0.98% |
| 2025-02-21 | 5.11 | 5.11 | -0.01 | -0.20% | 5.04 | 5.13 | 120386 | 6125.02 | 1.01% |
| 2025-02-20 | 5.12 | 5.12 | -0.01 | -0.19% | 5.09 | 5.13 | 99707 | 5096.54 | 0.84% |
| 2025-02-19 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.15 | 129844 | 6640.71 | 1.09% |
| 2025-02-18 | 5.28 | 5.12 | -0.13 | -2.48% | 5.11 | 5.30 | 160333 | 8342.39 | 1.35% |
| 2025-02-17 | 5.24 | 5.25 | 0.00 | 0.00% | 5.18 | 5.29 | 167307 | 8772.85 | 1.41% |
| 2025-02-14 | 5.30 | 5.25 | -0.08 | -1.50% | 5.25 | 5.40 | 215423 | 11452.69 | 1.82% |
| 2025-02-13 | 5.46 | 5.33 | -0.16 | -2.91% | 5.27 | 5.49 | 340718 | 18191.25 | 2.87% |
| 2025-02-12 | 5.99 | 5.49 | -0.01 | -0.18% | 5.48 | 5.99 | 713865 | 40291.09 | 6.01% |
| 2025-02-11 | 5.50 | 5.50 | 0.50 | 10.00% | 5.50 | 5.50 | 64532 | 3549.28 | 0.54% |
| 2025-02-10 | 4.79 | 5.00 | 0.21 | 4.38% | 4.78 | 5.01 | 160470 | 7823.69 | 1.35% |
| 2025-02-07 | 4.73 | 4.79 | 0.07 | 1.48% | 4.70 | 4.83 | 102763 | 4912.42 | 0.87% |
| 2025-02-06 | 4.67 | 4.72 | 0.05 | 1.07% | 4.59 | 4.72 | 71023 | 3309.85 | 0.60% |
| 2025-02-05 | 4.72 | 4.67 | -0.05 | -1.06% | 4.64 | 4.80 | 58514 | 2735.91 | 0.49% |
| 2025-01-27 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 4.81 | 75386 | 3585.96 | 0.64% |
| 2025-01-24 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.76 | 73332 | 3453.27 | 0.62% |
| 2025-01-23 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.86 | 127540 | 6130.76 | 1.07% |
| 2025-01-22 | 4.63 | 4.77 | 0.14 | 3.02% | 4.58 | 4.93 | 176102 | 8386.59 | 1.48% |
| 2025-01-21 | 4.68 | 4.63 | -0.04 | -0.86% | 4.62 | 4.78 | 88072 | 4115.28 | 0.74% |
| 2025-01-20 | 4.65 | 4.67 | 0.04 | 0.86% | 4.64 | 4.73 | 68826 | 3221.75 | 0.58% |
| 2025-01-17 | 4.66 | 4.63 | -0.05 | -1.07% | 4.59 | 4.66 | 65746 | 3040.39 | 0.55% |
| 2025-01-16 | 4.68 | 4.68 | 0.03 | 0.65% | 4.62 | 4.81 | 127093 | 5970.30 | 1.07% |
| 2025-01-15 | 4.63 | 4.65 | 0.02 | 0.43% | 4.58 | 4.68 | 66130 | 3069.54 | 0.56% |
| 2025-01-14 | 4.51 | 4.63 | 0.13 | 2.89% | 4.51 | 4.63 | 85886 | 3942.51 | 0.72% |
| 2025-01-13 | 4.44 | 4.50 | 0.01 | 0.22% | 4.40 | 4.52 | 67995 | 3041.80 | 0.57% |
| 2025-01-10 | 4.62 | 4.49 | -0.14 | -3.02% | 4.47 | 4.66 | 66218 | 3015.62 | 0.56% |
| 2025-01-09 | 4.60 | 4.63 | -0.02 | -0.43% | 4.57 | 4.70 | 70583 | 3274.57 | 0.59% |
| 2025-01-08 | 4.61 | 4.65 | 0.02 | 0.43% | 4.51 | 4.67 | 93387 | 4297.04 | 0.79% |
| 2025-01-07 | 4.47 | 4.63 | 0.16 | 3.58% | 4.43 | 4.64 | 124793 | 5665.07 | 1.05% |
| 2025-01-06 | 4.50 | 4.47 | -0.05 | -1.11% | 4.41 | 4.54 | 100436 | 4496.76 | 0.85% |
| 2025-01-03 | 4.72 | 4.52 | -0.20 | -4.24% | 4.50 | 4.75 | 121204 | 5581.56 | 1.02% |
| 2025-01-02 | 4.80 | 4.72 | -0.11 | -2.28% | 4.66 | 4.90 | 126092 | 6020.09 | 1.06% |
| 2024-12-31 | 4.93 | 4.83 | -0.10 | -2.03% | 4.81 | 4.99 | 99540 | 4876.67 | 0.84% |
| 2024-12-30 | 5.00 | 4.93 | -0.04 | -0.80% | 4.90 | 5.03 | 94020 | 4654.01 | 0.79% |
上证大盘股票行情在线 K线走势图
