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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.68 | 4.32 | -0.48 | -10.00% | 4.32 | 4.68 | 422310 | 18801.17 | 1.46% |
| 2025-04-03 | 4.70 | 4.80 | 0.08 | 1.69% | 4.68 | 4.81 | 246596 | 11778.72 | 0.85% |
| 2025-04-02 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.77 | 107021 | 5065.00 | 0.37% |
| 2025-04-01 | 4.73 | 4.76 | 0.04 | 0.85% | 4.71 | 4.77 | 126431 | 6009.06 | 0.44% |
| 2025-03-31 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.80 | 188596 | 8949.08 | 0.65% |
| 2025-03-28 | 4.78 | 4.74 | -0.05 | -1.04% | 4.72 | 4.80 | 150734 | 7160.28 | 0.52% |
| 2025-03-27 | 4.83 | 4.79 | -0.05 | -1.03% | 4.78 | 4.85 | 200017 | 9623.98 | 0.69% |
| 2025-03-26 | 4.77 | 4.84 | 0.06 | 1.26% | 4.77 | 4.85 | 283493 | 13657.21 | 0.98% |
| 2025-03-25 | 4.76 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 210365 | 10049.04 | 0.73% |
| 2025-03-24 | 4.80 | 4.75 | -0.01 | -0.21% | 4.70 | 4.82 | 273152 | 12940.46 | 0.94% |
| 2025-03-21 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.81 | 279978 | 13377.01 | 0.97% |
| 2025-03-20 | 4.72 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 163095 | 7734.11 | 0.56% |
| 2025-03-19 | 4.77 | 4.73 | -0.04 | -0.84% | 4.71 | 4.77 | 214833 | 10159.72 | 0.74% |
| 2025-03-18 | 4.67 | 4.77 | 0.10 | 2.14% | 4.64 | 4.80 | 410550 | 19452.76 | 1.42% |
| 2025-03-17 | 4.69 | 4.67 | -0.01 | -0.21% | 4.65 | 4.72 | 205947 | 9637.92 | 0.71% |
| 2025-03-14 | 4.60 | 4.68 | 0.08 | 1.74% | 4.60 | 4.68 | 232757 | 10823.13 | 0.80% |
| 2025-03-13 | 4.61 | 4.60 | -0.01 | -0.22% | 4.56 | 4.62 | 128696 | 5904.18 | 0.44% |
| 2025-03-12 | 4.58 | 4.61 | 0.04 | 0.88% | 4.55 | 4.62 | 185707 | 8531.49 | 0.64% |
| 2025-03-11 | 4.56 | 4.57 | -0.01 | -0.22% | 4.53 | 4.58 | 137098 | 6244.25 | 0.47% |
| 2025-03-10 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.63 | 149360 | 6860.52 | 0.52% |
| 2025-03-07 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.62 | 144665 | 6646.22 | 0.50% |
| 2025-03-06 | 4.56 | 4.59 | 0.03 | 0.66% | 4.54 | 4.59 | 157655 | 7198.13 | 0.54% |
| 2025-03-05 | 4.57 | 4.56 | -0.01 | -0.22% | 4.53 | 4.58 | 133266 | 6065.49 | 0.46% |
| 2025-03-04 | 4.55 | 4.57 | 0.01 | 0.22% | 4.54 | 4.58 | 99819 | 4556.94 | 0.34% |
| 2025-03-03 | 4.58 | 4.56 | -0.03 | -0.65% | 4.55 | 4.64 | 190630 | 8736.86 | 0.66% |
| 2025-02-28 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.64 | 211398 | 9747.63 | 0.73% |
| 2025-02-27 | 4.57 | 4.60 | 0.02 | 0.44% | 4.56 | 4.61 | 149822 | 6865.71 | 0.52% |
| 2025-02-26 | 4.55 | 4.58 | 0.04 | 0.88% | 4.54 | 4.59 | 152310 | 6961.99 | 0.53% |
| 2025-02-25 | 4.59 | 4.54 | -0.05 | -1.09% | 4.53 | 4.60 | 167727 | 7635.82 | 0.58% |
| 2025-02-24 | 4.56 | 4.59 | 0.01 | 0.22% | 4.54 | 4.65 | 193013 | 8887.15 | 0.67% |
| 2025-02-21 | 4.57 | 4.58 | 0.01 | 0.22% | 4.51 | 4.59 | 176509 | 8032.84 | 0.61% |
| 2025-02-20 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.60 | 166495 | 7618.10 | 0.58% |
| 2025-02-19 | 4.59 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 155646 | 7153.91 | 0.54% |
| 2025-02-18 | 4.63 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 180628 | 8363.19 | 0.62% |
| 2025-02-17 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.65 | 206355 | 9536.33 | 0.71% |
| 2025-02-14 | 4.64 | 4.63 | -0.01 | -0.22% | 4.59 | 4.65 | 166593 | 7690.43 | 0.58% |
| 2025-02-13 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 151887 | 7054.09 | 0.52% |
| 2025-02-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 171533 | 7954.04 | 0.59% |
| 2025-02-11 | 4.68 | 4.66 | 0.00 | 0.00% | 4.63 | 4.69 | 163802 | 7624.99 | 0.57% |
| 2025-02-10 | 4.69 | 4.66 | -0.02 | -0.43% | 4.66 | 4.73 | 186131 | 8716.53 | 0.64% |
| 2025-02-07 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.71 | 217114 | 10133.23 | 0.75% |
| 2025-02-06 | 4.60 | 4.63 | 0.03 | 0.65% | 4.59 | 4.65 | 154083 | 7116.55 | 0.53% |
| 2025-02-05 | 4.74 | 4.60 | -0.16 | -3.36% | 4.59 | 4.77 | 272386 | 12702.15 | 0.94% |
| 2025-01-27 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.78 | 275258 | 13046.01 | 0.95% |
| 2025-01-24 | 4.59 | 4.63 | 0.03 | 0.65% | 4.57 | 4.64 | 178611 | 8230.42 | 0.62% |
| 2025-01-23 | 4.56 | 4.60 | 0.06 | 1.32% | 4.56 | 4.66 | 201716 | 9320.52 | 0.70% |
| 2025-01-22 | 4.59 | 4.54 | -0.04 | -0.87% | 4.51 | 4.59 | 117231 | 5321.34 | 0.41% |
| 2025-01-21 | 4.64 | 4.58 | -0.03 | -0.65% | 4.57 | 4.65 | 140405 | 6455.35 | 0.49% |
| 2025-01-20 | 4.66 | 4.61 | -0.03 | -0.65% | 4.61 | 4.68 | 135590 | 6298.53 | 0.47% |
| 2025-01-17 | 4.62 | 4.64 | 0.02 | 0.43% | 4.57 | 4.65 | 102737 | 4749.33 | 0.35% |
| 2025-01-16 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.67 | 170197 | 7891.88 | 0.59% |
| 2025-01-15 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 178056 | 8198.06 | 0.62% |
| 2025-01-14 | 4.49 | 4.58 | 0.10 | 2.23% | 4.48 | 4.59 | 188465 | 8590.65 | 0.65% |
| 2025-01-13 | 4.46 | 4.48 | -0.01 | -0.22% | 4.43 | 4.50 | 186162 | 8320.98 | 0.64% |
| 2025-01-10 | 4.55 | 4.49 | -0.05 | -1.10% | 4.49 | 4.57 | 159163 | 7195.28 | 0.55% |
| 2025-01-09 | 4.63 | 4.54 | -0.11 | -2.37% | 4.53 | 4.64 | 216870 | 9901.23 | 0.75% |
| 2025-01-08 | 4.65 | 4.65 | -0.01 | -0.21% | 4.57 | 4.69 | 193765 | 8981.58 | 0.67% |
| 2025-01-07 | 4.70 | 4.66 | -0.03 | -0.64% | 4.61 | 4.71 | 180079 | 8370.25 | 0.62% |
| 2025-01-06 | 4.68 | 4.69 | 0.01 | 0.21% | 4.63 | 4.74 | 199971 | 9370.03 | 0.69% |
| 2025-01-03 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.79 | 259678 | 12244.51 | 0.90% |
| 2025-01-02 | 4.87 | 4.70 | -0.17 | -3.49% | 4.67 | 4.93 | 306787 | 14710.50 | 1.06% |
| 2024-12-31 | 4.94 | 4.87 | -0.08 | -1.62% | 4.87 | 4.98 | 218150 | 10757.42 | 0.75% |
| 2024-12-30 | 4.94 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 124549 | 6171.22 | 0.43% |
上证大盘股票行情在线 K线走势图
