天津港(600717)股票行情
天津港(600717)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 | 4.62 | 4.64 | 0.02 | 0.43% | 4.61 | 4.66 | 152020 | 7063.73 | 0.53% |
| 2025-07-31 | 4.72 | 4.62 | -0.11 | -2.33% | 4.61 | 4.72 | 297623 | 13828.91 | 1.03% |
| 2025-07-30 | 4.72 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 199598 | 9462.17 | 0.69% |
| 2025-07-29 | 4.72 | 4.72 | -0.01 | -0.21% | 4.68 | 4.74 | 149863 | 7038.97 | 0.52% |
| 2025-07-28 | 4.76 | 4.73 | -0.03 | -0.63% | 4.71 | 4.77 | 159075 | 7525.38 | 0.55% |
| 2025-07-25 | 4.82 | 4.76 | -0.05 | -1.04% | 4.75 | 4.83 | 202466 | 9681.09 | 0.70% |
| 2025-07-24 | 4.76 | 4.81 | 0.05 | 1.05% | 4.73 | 4.82 | 258969 | 12415.25 | 0.89% |
| 2025-07-23 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.81 | 222077 | 10612.33 | 0.77% |
| 2025-07-22 | 4.73 | 4.78 | 0.06 | 1.27% | 4.69 | 4.78 | 254141 | 12056.72 | 0.88% |
| 2025-07-21 | 4.66 | 4.72 | 0.07 | 1.51% | 4.65 | 4.74 | 219189 | 10324.80 | 0.76% |
| 2025-07-18 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 122793 | 5709.43 | 0.42% |
| 2025-07-17 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.67 | 97230 | 4520.23 | 0.34% |
| 2025-07-16 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 119275 | 5558.37 | 0.41% |
| 2025-07-15 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.71 | 160533 | 7484.00 | 0.55% |
| 2025-07-14 | 4.70 | 4.69 | -0.02 | -0.42% | 4.68 | 4.74 | 156257 | 7363.36 | 0.54% |
| 2025-07-11 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.74 | 200462 | 9443.42 | 0.69% |
| 2025-07-10 | 4.65 | 4.71 | 0.05 | 1.07% | 4.65 | 4.71 | 159621 | 7479.99 | 0.55% |
| 2025-07-09 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 156438 | 7294.02 | 0.54% |
| 2025-07-08 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 141061 | 6534.67 | 0.49% |
| 2025-07-07 | 4.62 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 112273 | 5195.65 | 0.39% |
| 2025-07-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.66 | 203343 | 9413.97 | 0.70% |
| 2025-07-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.63 | 117237 | 5401.04 | 0.41% |
| 2025-07-02 | 4.60 | 4.62 | 0.03 | 0.65% | 4.59 | 4.63 | 176055 | 8117.95 | 0.61% |
| 2025-07-01 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.60 | 137070 | 6269.23 | 0.47% |
| 2025-06-30 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 131635 | 6000.09 | 0.45% |
| 2025-06-27 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.61 | 136005 | 6231.94 | 0.47% |
| 2025-06-26 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.61 | 132522 | 6080.88 | 0.46% |
| 2025-06-25 | 4.62 | 4.60 | -0.02 | -0.43% | 4.56 | 4.63 | 155389 | 7133.18 | 0.54% |
| 2025-06-24 | 4.54 | 4.62 | 0.02 | 0.43% | 4.50 | 4.63 | 319801 | 14606.59 | 1.11% |
| 2025-06-23 | 4.55 | 4.60 | 0.10 | 2.22% | 4.52 | 4.61 | 297602 | 13596.42 | 1.03% |
| 2025-06-20 | 4.47 | 4.50 | 0.04 | 0.90% | 4.46 | 4.52 | 145861 | 6559.27 | 0.50% |
| 2025-06-19 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.51 | 164111 | 7338.34 | 0.57% |
| 2025-06-18 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.66 | 198751 | 9175.97 | 0.69% |
| 2025-06-17 | 4.57 | 4.62 | 0.05 | 1.09% | 4.55 | 4.63 | 188842 | 8679.86 | 0.65% |
| 2025-06-16 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 96769 | 4418.82 | 0.33% |
| 2025-06-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.61 | 181004 | 8299.20 | 0.63% |
| 2025-06-12 | 4.59 | 4.56 | -0.04 | -0.87% | 4.56 | 4.60 | 171033 | 7816.85 | 0.59% |
| 2025-06-11 | 4.63 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 322473 | 14831.22 | 1.11% |
| 2025-06-10 | 4.55 | 4.61 | 0.07 | 1.54% | 4.54 | 4.62 | 367130 | 16830.92 | 1.27% |
| 2025-06-09 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 123193 | 5591.28 | 0.43% |
| 2025-06-06 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.55 | 180417 | 8176.59 | 0.62% |
| 2025-06-05 | 4.56 | 4.53 | -0.03 | -0.66% | 4.52 | 4.57 | 146116 | 6625.60 | 0.50% |
| 2025-06-04 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.59 | 177544 | 8077.94 | 0.61% |
| 2025-06-03 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.57 | 197185 | 8973.51 | 0.68% |
| 2025-05-30 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 148343 | 6790.50 | 0.51% |
| 2025-05-29 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.61 | 147991 | 6786.40 | 0.51% |
| 2025-05-28 | 4.56 | 4.55 | -0.02 | -0.44% | 4.55 | 4.58 | 120659 | 5502.21 | 0.42% |
| 2025-05-27 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.59 | 150995 | 6897.86 | 0.52% |
| 2025-05-26 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 150699 | 6903.29 | 0.52% |
| 2025-05-23 | 4.66 | 4.58 | -0.10 | -2.14% | 4.58 | 4.66 | 254380 | 11753.81 | 0.88% |
| 2025-05-22 | 4.68 | 4.68 | -0.06 | -1.27% | 4.63 | 4.70 | 334157 | 15558.58 | 1.15% |
| 2025-05-21 | 4.72 | 4.74 | -0.01 | -0.21% | 4.67 | 4.82 | 401993 | 19077.58 | 1.39% |
| 2025-05-20 | 4.94 | 4.75 | -0.19 | -3.85% | 4.71 | 4.94 | 667851 | 31755.21 | 2.31% |
| 2025-05-19 | 4.62 | 4.94 | 0.32 | 6.93% | 4.61 | 4.94 | 927276 | 44914.07 | 3.20% |
| 2025-05-16 | 4.66 | 4.62 | -0.06 | -1.28% | 4.61 | 4.74 | 395947 | 18401.73 | 1.37% |
| 2025-05-15 | 4.71 | 4.68 | -0.02 | -0.43% | 4.68 | 4.88 | 642161 | 30720.71 | 2.22% |
| 2025-05-14 | 4.64 | 4.70 | 0.05 | 1.08% | 4.61 | 4.71 | 469730 | 21947.84 | 1.62% |
| 2025-05-13 | 4.60 | 4.65 | 0.08 | 1.75% | 4.56 | 4.66 | 356189 | 16414.16 | 1.23% |
| 2025-05-12 | 4.53 | 4.57 | 0.05 | 1.11% | 4.52 | 4.59 | 200829 | 9149.60 | 0.69% |
| 2025-05-09 | 4.48 | 4.52 | 0.04 | 0.89% | 4.47 | 4.53 | 190397 | 8565.49 | 0.66% |
| 2025-05-08 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 116584 | 5222.24 | 0.40% |
| 2025-05-07 | 4.49 | 4.48 | 0.02 | 0.45% | 4.47 | 4.52 | 149304 | 6702.89 | 0.52% |
| 2025-05-06 | 4.46 | 4.46 | 0.04 | 0.90% | 4.43 | 4.47 | 142206 | 6341.06 | 0.49% |
| 2025-04-30 | 4.49 | 4.42 | -0.07 | -1.56% | 4.42 | 4.49 | 202136 | 8978.75 | 0.70% |
| 2025-04-29 | 4.53 | 4.49 | -0.06 | -1.32% | 4.48 | 4.56 | 174423 | 7868.40 | 0.60% |
| 2025-04-28 | 4.54 | 4.55 | 0.01 | 0.22% | 4.49 | 4.57 | 183749 | 8335.51 | 0.63% |
| 2025-04-25 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 154617 | 7005.04 | 0.53% |
| 2025-04-24 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.55 | 151753 | 6852.44 | 0.52% |
| 2025-04-23 | 4.53 | 4.51 | -0.03 | -0.66% | 4.49 | 4.54 | 168292 | 7589.14 | 0.58% |
| 2025-04-22 | 4.47 | 4.54 | 0.09 | 2.02% | 4.47 | 4.55 | 280282 | 12658.11 | 0.97% |
| 2025-04-21 | 4.46 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 112660 | 5016.96 | 0.39% |
| 2025-04-18 | 4.51 | 4.45 | -0.05 | -1.11% | 4.43 | 4.51 | 148017 | 6600.40 | 0.51% |
| 2025-04-17 | 4.49 | 4.50 | -0.02 | -0.44% | 4.45 | 4.52 | 191435 | 8601.72 | 0.66% |
| 2025-04-16 | 4.43 | 4.52 | 0.08 | 1.80% | 4.42 | 4.54 | 297741 | 13378.07 | 1.03% |
| 2025-04-15 | 4.49 | 4.44 | -0.05 | -1.11% | 4.42 | 4.50 | 209782 | 9320.93 | 0.72% |
| 2025-04-14 | 4.49 | 4.49 | 0.01 | 0.22% | 4.46 | 4.52 | 282613 | 12683.30 | 0.98% |
| 2025-04-11 | 4.50 | 4.48 | -0.04 | -0.88% | 4.45 | 4.58 | 402279 | 18154.05 | 1.39% |
| 2025-04-10 | 4.59 | 4.52 | -0.08 | -1.74% | 4.50 | 4.64 | 530170 | 24190.63 | 1.83% |
| 2025-04-09 | 4.34 | 4.60 | 0.21 | 4.78% | 4.25 | 4.64 | 624436 | 27635.58 | 2.16% |
| 2025-04-08 | 4.34 | 4.39 | 0.07 | 1.62% | 4.28 | 4.43 | 456020 | 19871.90 | 1.58% |
上证大盘股票行情在线 K线走势图
