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 |
|---|
| 2025-12-17 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 348657 | 13660.32 | 0.59% |
| 2025-12-16 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.96 | 563395 | 22108.83 | 0.95% |
| 2025-12-15 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.97 | 780822 | 30547.82 | 1.32% |
| 2025-12-12 | 3.84 | 3.89 | 0.06 | 1.57% | 3.78 | 3.90 | 896302 | 34412.01 | 1.51% |
| 2025-12-11 | 3.89 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 403694 | 15509.52 | 0.68% |
| 2025-12-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.90 | 363284 | 14040.24 | 0.61% |
| 2025-12-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.84 | 3.88 | 269650 | 10399.45 | 0.46% |
| 2025-12-08 | 3.89 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 316718 | 12240.77 | 0.53% |
| 2025-12-05 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 330457 | 12839.24 | 0.56% |
| 2025-12-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.88 | 3.92 | 302815 | 11832.02 | 0.51% |
| 2025-12-03 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.91 | 510314 | 19836.93 | 0.86% |
| 2025-12-02 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 509191 | 19640.58 | 0.86% |
| 2025-12-01 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 480014 | 18338.18 | 0.81% |
| 2025-11-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 334698 | 12837.47 | 0.56% |
| 2025-11-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.85 | 3.89 | 283129 | 10960.17 | 0.48% |
| 2025-11-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.91 | 462800 | 17954.22 | 0.78% |
| 2025-11-25 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.93 | 533962 | 20841.94 | 0.90% |
| 2025-11-24 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 482031 | 18867.05 | 0.81% |
| 2025-11-21 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.00 | 388504 | 15372.98 | 0.66% |
| 2025-11-20 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 347734 | 13928.65 | 0.59% |
| 2025-11-19 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 224133 | 8956.13 | 0.38% |
| 2025-11-18 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.03 | 366441 | 14647.79 | 0.62% |
| 2025-11-17 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.08 | 396648 | 15975.50 | 0.67% |
| 2025-11-14 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 260536 | 10650.59 | 0.44% |
| 2025-11-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.04 | 4.11 | 364852 | 14832.36 | 0.62% |
| 2025-11-12 | 4.09 | 4.10 | 0.01 | 0.24% | 4.09 | 4.13 | 345407 | 14192.84 | 0.58% |
| 2025-11-11 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.10 | 405405 | 16562.75 | 0.68% |
| 2025-11-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 208229 | 8461.04 | 0.35% |
| 2025-11-07 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.08 | 267495 | 10874.37 | 0.45% |
| 2025-11-06 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.06 | 256641 | 10397.41 | 0.43% |
| 2025-11-05 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 316900 | 12853.43 | 0.53% |
| 2025-11-04 | 4.03 | 4.06 | 0.04 | 1.00% | 4.01 | 4.08 | 652866 | 26486.15 | 1.10% |
| 2025-11-03 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 486848 | 19550.46 | 0.82% |
| 2025-10-31 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 540970 | 21499.47 | 0.91% |
| 2025-10-30 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.04 | 582850 | 23431.08 | 0.98% |
| 2025-10-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 325720 | 12987.91 | 0.55% |
| 2025-10-28 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 349412 | 14003.19 | 0.59% |
| 2025-10-27 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.03 | 545889 | 21834.24 | 0.92% |
| 2025-10-24 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 407549 | 16390.59 | 0.69% |
| 2025-10-23 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 469257 | 18869.04 | 0.79% |
| 2025-10-22 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 380748 | 15202.32 | 0.64% |
| 2025-10-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 304729 | 12096.14 | 0.51% |
| 2025-10-20 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 3.99 | 603235 | 23813.70 | 1.02% |
| 2025-10-17 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 433510 | 17031.26 | 0.73% |
| 2025-10-16 | 3.91 | 3.90 | 0.01 | 0.26% | 3.89 | 3.92 | 285395 | 11156.22 | 0.48% |
| 2025-10-15 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 428360 | 16780.33 | 0.72% |
| 2025-10-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.87 | 3.95 | 516720 | 20246.56 | 0.87% |
| 2025-10-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 365791 | 14121.25 | 0.62% |
| 2025-10-10 | 3.82 | 3.86 | 0.03 | 0.78% | 3.82 | 3.86 | 292697 | 11264.02 | 0.49% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.84 | 240935 | 9212.43 | 0.41% |
| 2025-09-30 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 228703 | 8692.57 | 0.39% |
| 2025-09-29 | 3.81 | 3.80 | -0.01 | -0.26% | 3.77 | 3.82 | 371669 | 14085.08 | 0.63% |
| 2025-09-26 | 3.81 | 3.81 | -0.01 | -0.26% | 3.80 | 3.82 | 143964 | 5492.34 | 0.24% |
| 2025-09-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.83 | 267770 | 10218.72 | 0.45% |
| 2025-09-24 | 3.81 | 3.80 | -0.02 | -0.52% | 3.79 | 3.83 | 325056 | 12364.62 | 0.55% |
| 2025-09-23 | 3.81 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 381000 | 14475.96 | 0.64% |
| 2025-09-22 | 3.85 | 3.81 | -0.03 | -0.78% | 3.80 | 3.85 | 252561 | 9632.84 | 0.43% |
| 2025-09-19 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.89 | 339131 | 13073.36 | 0.57% |
| 2025-09-18 | 3.91 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 454720 | 17708.21 | 0.77% |
| 2025-09-17 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 305659 | 11941.17 | 0.52% |
| 2025-09-16 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.92 | 284318 | 11100.83 | 0.48% |
| 2025-09-15 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 377395 | 14776.43 | 0.64% |
| 2025-09-12 | 3.96 | 3.93 | -0.03 | -0.76% | 3.93 | 3.98 | 290050 | 11453.02 | 0.49% |
| 2025-09-11 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 432723 | 17024.57 | 0.73% |
| 2025-09-10 | 3.92 | 3.91 | -0.01 | -0.26% | 3.91 | 3.93 | 176608 | 6915.45 | 0.30% |
| 2025-09-09 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 375606 | 14743.99 | 0.63% |
| 2025-09-08 | 3.92 | 3.94 | 0.01 | 0.25% | 3.92 | 3.95 | 281958 | 11100.59 | 0.48% |
| 2025-09-05 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.94 | 253728 | 9941.40 | 0.43% |
| 2025-09-04 | 3.95 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 383652 | 15031.82 | 0.65% |
| 2025-09-03 | 3.96 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 271212 | 10685.04 | 0.46% |
| 2025-09-02 | 3.94 | 3.95 | 0.02 | 0.51% | 3.93 | 3.96 | 431589 | 17053.03 | 0.73% |
| 2025-09-01 | 3.99 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 599551 | 23679.50 | 1.01% |
| 2025-08-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 590964 | 23568.06 | 1.00% |
| 2025-08-28 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 501504 | 20053.29 | 0.85% |
| 2025-08-27 | 4.06 | 4.01 | -0.05 | -1.23% | 4.01 | 4.07 | 520794 | 20989.58 | 0.88% |
| 2025-08-26 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.09 | 735832 | 29914.13 | 1.24% |
| 2025-08-25 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.05 | 465929 | 18834.28 | 0.79% |
| 2025-08-22 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.04 | 423858 | 17083.42 | 0.72% |
| 2025-08-21 | 4.03 | 4.04 | 0.01 | 0.25% | 4.02 | 4.05 | 487310 | 19660.80 | 0.82% |
| 2025-08-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.01 | 4.04 | 362714 | 14588.68 | 0.61% |
上证大盘股票行情在线 K线走势图
唐山港(601000)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
