唐山港(601000)股票行情
唐山港(601000)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 | 4.04 | 4.03 | -0.02 | -0.49% | 4.01 | 4.05 | 376555 | 15142.45 | 0.64% |
| 2025-07-31 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.06 | 628473 | 25346.00 | 1.06% |
| 2025-07-30 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 416359 | 16908.61 | 0.70% |
| 2025-07-29 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 245316 | 9929.67 | 0.41% |
| 2025-07-28 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 579772 | 23502.83 | 0.98% |
| 2025-07-25 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 436007 | 17847.44 | 0.74% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 417655 | 17148.40 | 0.70% |
| 2025-07-23 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 543477 | 22446.45 | 0.92% |
| 2025-07-22 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.12 | 418871 | 17166.93 | 0.71% |
| 2025-07-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 347853 | 14170.59 | 0.59% |
| 2025-07-18 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 413682 | 16767.13 | 0.70% |
| 2025-07-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 448476 | 18204.43 | 0.76% |
| 2025-07-16 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 260811 | 10633.54 | 0.44% |
| 2025-07-15 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.16 | 433074 | 17750.78 | 0.73% |
| 2025-07-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 268014 | 11110.89 | 0.45% |
| 2025-07-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 484266 | 20043.57 | 0.82% |
| 2025-07-10 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 464495 | 19067.13 | 0.78% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.08 | 4.12 | 364023 | 14917.44 | 0.61% |
| 2025-07-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 638125 | 26131.58 | 1.08% |
| 2025-07-07 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 379226 | 15654.58 | 0.64% |
| 2025-07-04 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.15 | 908560 | 37354.96 | 1.53% |
| 2025-07-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 237684 | 9648.71 | 0.40% |
| 2025-07-02 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.07 | 191196 | 7769.05 | 0.32% |
| 2025-07-01 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 279247 | 11317.03 | 0.47% |
| 2025-06-30 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 246121 | 10010.53 | 0.42% |
| 2025-06-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 473797 | 19221.41 | 0.80% |
| 2025-06-26 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 376305 | 15319.34 | 0.64% |
| 2025-06-25 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.10 | 406969 | 16596.55 | 0.69% |
| 2025-06-24 | 4.11 | 4.11 | -0.01 | -0.24% | 4.07 | 4.12 | 539756 | 22072.31 | 0.91% |
| 2025-06-23 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.20 | 484354 | 20078.21 | 0.82% |
| 2025-06-20 | 4.08 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 761329 | 31541.48 | 1.28% |
| 2025-06-19 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.10 | 490094 | 19952.04 | 0.83% |
| 2025-06-18 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 315006 | 12789.30 | 0.53% |
| 2025-06-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 300979 | 12205.16 | 0.51% |
| 2025-06-16 | 4.06 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 341750 | 13878.06 | 0.58% |
| 2025-06-13 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.12 | 610965 | 24995.24 | 1.03% |
| 2025-06-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.10 | 356625 | 14546.63 | 0.60% |
| 2025-06-11 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 422230 | 17180.18 | 0.71% |
| 2025-06-10 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 431084 | 17490.90 | 0.73% |
| 2025-06-09 | 4.05 | 4.04 | -0.01 | -0.25% | 4.03 | 4.06 | 352832 | 14257.95 | 0.60% |
| 2025-06-06 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 381695 | 15496.51 | 0.64% |
| 2025-06-05 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.08 | 389538 | 15751.50 | 0.66% |
| 2025-06-04 | 4.12 | 4.08 | -0.05 | -1.21% | 4.06 | 4.13 | 536188 | 21876.87 | 0.90% |
| 2025-06-03 | 4.13 | 4.13 | 0.02 | 0.49% | 4.09 | 4.18 | 580530 | 24011.19 | 0.98% |
| 2025-05-30 | 4.10 | 4.11 | 0.05 | 1.23% | 4.07 | 4.16 | 632664 | 26017.82 | 1.07% |
| 2025-05-29 | 4.22 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 492146 | 20891.79 | 0.83% |
| 2025-05-28 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.24 | 373130 | 15682.21 | 0.63% |
| 2025-05-27 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.27 | 852089 | 36030.54 | 1.44% |
| 2025-05-26 | 4.14 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 582180 | 24276.54 | 0.98% |
| 2025-05-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.12 | 4.18 | 359820 | 14903.33 | 0.61% |
| 2025-05-22 | 4.19 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 537239 | 22278.14 | 0.91% |
| 2025-05-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.22 | 381821 | 16028.67 | 0.64% |
| 2025-05-20 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.28 | 501943 | 21057.13 | 0.85% |
| 2025-05-19 | 4.14 | 4.26 | 0.12 | 2.90% | 4.14 | 4.26 | 850424 | 35956.64 | 1.44% |
| 2025-05-16 | 4.23 | 4.14 | -0.10 | -2.36% | 4.14 | 4.28 | 550115 | 23027.86 | 0.93% |
| 2025-05-15 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.27 | 743485 | 31539.07 | 1.25% |
| 2025-05-14 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 596716 | 24998.07 | 1.01% |
| 2025-05-13 | 4.21 | 4.18 | 0.00 | 0.00% | 4.15 | 4.22 | 498747 | 20833.62 | 0.84% |
| 2025-05-12 | 4.12 | 4.18 | 0.08 | 1.95% | 4.08 | 4.19 | 515809 | 21285.13 | 0.87% |
| 2025-05-09 | 4.10 | 4.10 | 0.01 | 0.24% | 4.07 | 4.12 | 369022 | 15114.21 | 0.62% |
| 2025-05-08 | 4.02 | 4.09 | 0.06 | 1.49% | 4.02 | 4.14 | 656915 | 26854.62 | 1.11% |
| 2025-05-07 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.04 | 485627 | 19545.95 | 0.82% |
| 2025-05-06 | 4.03 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 601138 | 24082.08 | 1.01% |
| 2025-04-30 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 537058 | 21578.88 | 0.91% |
| 2025-04-29 | 4.22 | 4.03 | -0.27 | -6.28% | 4.00 | 4.22 | 1099056 | 44463.46 | 1.85% |
| 2025-04-28 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.33 | 408203 | 17503.28 | 0.69% |
| 2025-04-25 | 4.27 | 4.27 | 0.02 | 0.47% | 4.25 | 4.34 | 386365 | 16575.14 | 0.65% |
| 2025-04-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.30 | 320037 | 13657.21 | 0.54% |
| 2025-04-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 396250 | 16874.53 | 0.67% |
| 2025-04-22 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.30 | 609687 | 25890.68 | 1.03% |
| 2025-04-21 | 4.25 | 4.21 | -0.03 | -0.71% | 4.21 | 4.27 | 424012 | 17939.96 | 0.72% |
| 2025-04-18 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.26 | 250238 | 10616.92 | 0.42% |
| 2025-04-17 | 4.31 | 4.24 | -0.08 | -1.85% | 4.23 | 4.32 | 414535 | 17670.39 | 0.70% |
| 2025-04-16 | 4.25 | 4.32 | 0.06 | 1.41% | 4.24 | 4.33 | 496082 | 21331.18 | 0.84% |
| 2025-04-15 | 4.32 | 4.26 | -0.05 | -1.16% | 4.22 | 4.32 | 394219 | 16756.64 | 0.67% |
| 2025-04-14 | 4.29 | 4.31 | 0.04 | 0.94% | 4.28 | 4.36 | 433007 | 18665.18 | 0.73% |
| 2025-04-11 | 4.32 | 4.27 | -0.05 | -1.16% | 4.26 | 4.33 | 412964 | 17693.05 | 0.70% |
| 2025-04-10 | 4.40 | 4.32 | -0.07 | -1.59% | 4.32 | 4.42 | 623738 | 27115.10 | 1.05% |
| 2025-04-09 | 4.36 | 4.39 | 0.00 | 0.00% | 4.24 | 4.40 | 641507 | 27743.36 | 1.08% |
| 2025-04-08 | 4.30 | 4.39 | 0.11 | 2.57% | 4.29 | 4.42 | 701755 | 30642.22 | 1.18% |
上证大盘股票行情在线 K线走势图
