翔港科技(603499)股票行情
翔港科技(603499)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 | 15.51 | 15.60 | 0.11 | 0.71% | 15.39 | 15.63 | 25062 | 3893.42 | 0.83% |
| 2025-07-31 | 15.75 | 15.49 | -0.27 | -1.71% | 15.42 | 15.81 | 33495 | 5231.76 | 1.11% |
| 2025-07-30 | 15.92 | 15.76 | -0.21 | -1.31% | 15.69 | 15.97 | 33764 | 5333.99 | 1.12% |
| 2025-07-29 | 15.85 | 15.97 | 0.13 | 0.82% | 15.65 | 16.02 | 51313 | 8153.60 | 1.70% |
| 2025-07-28 | 15.85 | 15.84 | 0.01 | 0.06% | 15.80 | 16.05 | 40813 | 6482.91 | 1.35% |
| 2025-07-25 | 15.89 | 15.83 | -0.07 | -0.44% | 15.80 | 15.93 | 30175 | 4780.09 | 1.00% |
| 2025-07-24 | 15.91 | 15.90 | -0.07 | -0.44% | 15.82 | 16.00 | 41964 | 6661.34 | 1.39% |
| 2025-07-23 | 15.94 | 15.97 | -0.06 | -0.37% | 15.84 | 16.04 | 41994 | 6694.63 | 1.39% |
| 2025-07-22 | 16.17 | 16.03 | -0.16 | -0.99% | 15.94 | 16.20 | 51434 | 8245.56 | 1.70% |
| 2025-07-21 | 16.23 | 16.19 | 0.02 | 0.12% | 16.13 | 16.26 | 40838 | 6607.23 | 1.35% |
| 2025-07-18 | 16.24 | 16.17 | -0.08 | -0.49% | 16.14 | 16.30 | 39178 | 6341.52 | 1.29% |
| 2025-07-17 | 16.23 | 16.25 | -0.03 | -0.18% | 16.09 | 16.27 | 44025 | 7119.11 | 1.45% |
| 2025-07-16 | 16.36 | 16.28 | -0.07 | -0.43% | 16.20 | 16.46 | 55668 | 9084.13 | 1.84% |
| 2025-07-15 | 16.15 | 16.35 | 0.26 | 1.62% | 15.91 | 16.40 | 82361 | 13332.31 | 2.72% |
| 2025-07-14 | 16.19 | 16.09 | -0.06 | -0.37% | 15.97 | 16.27 | 56887 | 9172.11 | 1.88% |
| 2025-07-11 | 16.20 | 16.15 | 0.01 | 0.06% | 16.10 | 16.29 | 67032 | 10834.32 | 2.22% |
| 2025-07-10 | 16.51 | 16.14 | -0.52 | -3.12% | 16.08 | 16.51 | 100505 | 16332.49 | 3.32% |
| 2025-07-09 | 16.98 | 16.66 | -0.38 | -2.23% | 16.44 | 17.04 | 135646 | 22606.35 | 4.48% |
| 2025-07-08 | 17.95 | 17.04 | 0.44 | 2.65% | 17.00 | 17.95 | 214721 | 37095.25 | 7.10% |
| 2025-07-07 | 15.88 | 16.60 | 0.72 | 4.53% | 15.80 | 16.67 | 86449 | 14169.90 | 2.86% |
| 2025-07-04 | 16.09 | 15.88 | -0.21 | -1.31% | 15.71 | 16.14 | 41678 | 6613.34 | 1.38% |
| 2025-07-03 | 15.60 | 16.09 | 0.63 | 4.08% | 15.40 | 16.16 | 66969 | 10604.31 | 2.21% |
| 2025-07-02 | 16.12 | 15.46 | -0.56 | -3.50% | 15.33 | 16.13 | 63362 | 9859.38 | 2.09% |
| 2025-07-01 | 16.45 | 16.02 | -0.47 | -2.85% | 15.92 | 16.47 | 51727 | 8345.36 | 1.71% |
| 2025-06-30 | 16.52 | 16.49 | -0.03 | -0.18% | 16.18 | 16.58 | 61748 | 10103.77 | 2.04% |
| 2025-06-27 | 16.26 | 16.52 | 0.54 | 3.38% | 16.07 | 16.75 | 88698 | 14571.99 | 2.93% |
| 2025-06-26 | 15.67 | 15.98 | 0.31 | 1.98% | 15.67 | 16.79 | 103926 | 16867.04 | 3.43% |
| 2025-06-25 | 15.74 | 15.67 | 0.12 | 0.77% | 15.50 | 15.74 | 32982 | 5160.40 | 1.09% |
| 2025-06-24 | 14.92 | 15.55 | 0.65 | 4.36% | 14.91 | 15.58 | 47413 | 7280.72 | 1.57% |
| 2025-06-23 | 14.62 | 14.90 | 0.28 | 1.92% | 14.38 | 14.95 | 31646 | 4687.68 | 1.05% |
| 2025-06-20 | 14.52 | 14.62 | 0.07 | 0.48% | 14.48 | 14.77 | 29526 | 4322.28 | 0.98% |
| 2025-06-19 | 14.86 | 14.55 | -0.40 | -2.68% | 14.50 | 15.01 | 36321 | 5350.22 | 1.20% |
| 2025-06-18 | 15.00 | 14.95 | -0.10 | -0.66% | 14.77 | 15.11 | 32636 | 4870.38 | 1.08% |
| 2025-06-17 | 15.28 | 15.05 | -0.35 | -2.27% | 15.00 | 15.42 | 34377 | 5202.87 | 1.14% |
| 2025-06-16 | 15.59 | 15.40 | -0.25 | -1.60% | 15.39 | 15.84 | 34422 | 5346.71 | 1.14% |
| 2025-06-13 | 15.95 | 15.65 | -0.45 | -2.80% | 15.61 | 16.12 | 27819 | 4387.75 | 0.92% |
| 2025-06-12 | 16.06 | 16.10 | -0.06 | -0.37% | 15.91 | 16.38 | 34741 | 5603.04 | 1.15% |
| 2025-06-11 | 16.13 | 16.16 | 0.04 | 0.25% | 15.85 | 16.35 | 37810 | 6083.24 | 1.25% |
| 2025-06-10 | 23.28 | 22.77 | -0.48 | -2.06% | 22.51 | 23.35 | 38270 | 8726.75 | 1.77% |
| 2025-06-09 | 22.26 | 23.25 | 1.05 | 4.73% | 22.26 | 23.38 | 51105 | 11777.17 | 2.36% |
| 2025-06-06 | 21.55 | 22.20 | 0.59 | 2.73% | 21.54 | 22.57 | 35643 | 7887.56 | 1.65% |
| 2025-06-05 | 21.53 | 21.61 | 0.03 | 0.14% | 21.40 | 21.74 | 18222 | 3935.40 | 0.84% |
| 2025-06-04 | 21.11 | 21.58 | 0.59 | 2.81% | 20.96 | 21.68 | 28730 | 6166.61 | 1.33% |
| 2025-06-03 | 20.89 | 20.99 | -0.16 | -0.76% | 20.75 | 21.25 | 17406 | 3667.44 | 0.81% |
| 2025-05-30 | 21.64 | 21.15 | -0.42 | -1.95% | 21.06 | 21.64 | 21161 | 4497.48 | 0.98% |
| 2025-05-29 | 21.10 | 21.57 | 0.47 | 2.23% | 21.05 | 21.63 | 28721 | 6150.94 | 1.33% |
| 2025-05-28 | 21.92 | 21.10 | -0.80 | -3.65% | 21.07 | 21.98 | 36496 | 7801.52 | 1.69% |
| 2025-05-27 | 22.38 | 21.90 | -0.48 | -2.14% | 21.90 | 22.59 | 30867 | 6811.36 | 1.43% |
| 2025-05-26 | 21.88 | 22.38 | -0.27 | -1.19% | 21.10 | 22.43 | 58809 | 12854.83 | 2.72% |
| 2025-05-23 | 22.55 | 22.65 | -0.12 | -0.53% | 22.44 | 23.47 | 47886 | 10995.59 | 2.22% |
| 2025-05-22 | 22.77 | 22.77 | 0.07 | 0.31% | 22.50 | 22.95 | 28603 | 6491.40 | 1.32% |
| 2025-05-21 | 22.78 | 22.70 | -0.09 | -0.39% | 22.36 | 22.94 | 37715 | 8519.59 | 1.74% |
| 2025-05-20 | 22.49 | 22.79 | 0.13 | 0.57% | 22.47 | 22.90 | 27826 | 6318.72 | 1.29% |
| 2025-05-19 | 22.29 | 22.66 | 0.42 | 1.89% | 22.01 | 22.66 | 29704 | 6657.98 | 1.37% |
| 2025-05-16 | 22.12 | 22.24 | 0.01 | 0.04% | 21.81 | 22.32 | 25195 | 5569.65 | 1.17% |
| 2025-05-15 | 22.64 | 22.23 | -0.49 | -2.16% | 22.20 | 22.71 | 30057 | 6734.42 | 1.39% |
| 2025-05-14 | 22.80 | 22.72 | -0.13 | -0.57% | 22.41 | 22.85 | 35919 | 8127.00 | 1.66% |
| 2025-05-13 | 23.29 | 22.85 | -0.14 | -0.61% | 22.83 | 24.12 | 57113 | 13338.91 | 2.64% |
| 2025-05-12 | 22.99 | 22.99 | 0.00 | 0.00% | 22.80 | 23.32 | 31718 | 7273.69 | 1.47% |
| 2025-05-09 | 23.81 | 22.99 | -0.81 | -3.40% | 22.74 | 23.83 | 39649 | 9145.53 | 1.83% |
| 2025-05-08 | 23.80 | 23.80 | 0.01 | 0.04% | 23.65 | 24.08 | 33155 | 7895.21 | 1.53% |
| 2025-05-07 | 24.50 | 23.79 | -0.37 | -1.53% | 23.56 | 24.57 | 39094 | 9368.78 | 1.81% |
| 2025-05-06 | 23.49 | 24.16 | 0.93 | 4.00% | 23.26 | 24.33 | 47037 | 11269.36 | 2.18% |
| 2025-04-30 | 23.20 | 23.23 | 0.04 | 0.17% | 23.10 | 23.69 | 33203 | 7772.34 | 1.54% |
| 2025-04-29 | 22.65 | 23.19 | 0.39 | 1.71% | 22.41 | 23.40 | 38181 | 8809.65 | 1.77% |
| 2025-04-28 | 23.57 | 22.80 | -0.78 | -3.31% | 22.48 | 23.58 | 50239 | 11505.28 | 2.32% |
| 2025-04-25 | 23.45 | 23.58 | 0.13 | 0.55% | 23.25 | 23.92 | 50995 | 12053.78 | 2.36% |
| 2025-04-24 | 23.11 | 23.45 | 0.38 | 1.65% | 22.92 | 23.77 | 46519 | 10862.45 | 2.15% |
| 2025-04-23 | 23.05 | 23.07 | 0.06 | 0.26% | 22.86 | 23.36 | 31675 | 7327.06 | 1.47% |
| 2025-04-22 | 23.20 | 23.01 | -0.24 | -1.03% | 23.00 | 23.68 | 28154 | 6550.28 | 1.30% |
| 2025-04-21 | 22.72 | 23.25 | 0.52 | 2.29% | 22.51 | 23.35 | 34501 | 7930.23 | 1.60% |
| 2025-04-18 | 23.29 | 22.73 | -0.46 | -1.98% | 22.59 | 23.29 | 28132 | 6413.90 | 1.30% |
| 2025-04-17 | 23.23 | 23.19 | -0.41 | -1.74% | 23.02 | 23.58 | 35023 | 8161.81 | 1.62% |
| 2025-04-16 | 23.33 | 23.60 | 0.25 | 1.07% | 23.01 | 24.40 | 63129 | 15005.53 | 2.92% |
| 2025-04-15 | 23.64 | 23.35 | -0.28 | -1.18% | 23.09 | 24.18 | 40773 | 9563.37 | 1.89% |
| 2025-04-14 | 22.98 | 23.63 | 0.92 | 4.05% | 22.98 | 24.43 | 59015 | 14050.93 | 2.73% |
| 2025-04-11 | 21.98 | 22.71 | 0.53 | 2.39% | 21.90 | 23.12 | 66624 | 15141.23 | 3.08% |
| 2025-04-10 | 22.43 | 22.18 | 0.20 | 0.91% | 22.18 | 23.15 | 84005 | 19001.87 | 3.89% |
| 2025-04-09 | 20.70 | 21.98 | -0.50 | -2.22% | 20.23 | 22.35 | 94365 | 19857.61 | 4.37% |
| 2025-04-08 | 21.62 | 22.48 | -1.54 | -6.41% | 21.62 | 23.28 | 115795 | 25698.96 | 5.36% |
上证大盘股票行情在线 K线走势图
