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 |
|---|
| 2025-09-15 | 18.78 | 18.44 | 0.01 | 0.05% | 18.40 | 19.20 | 73661 | 13757.50 | 2.43% |
| 2025-09-12 | 18.50 | 18.43 | 0.00 | 0.00% | 18.13 | 18.85 | 71467 | 13230.84 | 2.36% |
| 2025-09-11 | 18.25 | 18.43 | 0.19 | 1.04% | 17.95 | 18.52 | 54021 | 9884.30 | 1.79% |
| 2025-09-10 | 18.40 | 18.24 | -0.08 | -0.44% | 18.00 | 18.55 | 63894 | 11674.68 | 2.11% |
| 2025-09-09 | 18.78 | 18.32 | -0.60 | -3.17% | 18.24 | 18.92 | 70619 | 13077.82 | 2.33% |
| 2025-09-08 | 18.98 | 18.92 | 0.11 | 0.58% | 18.82 | 19.26 | 89724 | 17085.87 | 2.97% |
| 2025-09-05 | 17.63 | 18.81 | 1.18 | 6.69% | 17.46 | 19.11 | 133415 | 24636.34 | 4.41% |
| 2025-09-04 | 18.15 | 17.63 | -0.70 | -3.82% | 17.30 | 18.55 | 91686 | 16414.36 | 3.03% |
| 2025-09-03 | 18.98 | 18.33 | -0.73 | -3.83% | 18.33 | 19.38 | 99788 | 18649.87 | 3.30% |
| 2025-09-02 | 19.91 | 19.06 | -1.06 | -5.27% | 18.85 | 20.11 | 158685 | 30796.13 | 5.24% |
| 2025-09-01 | 19.00 | 20.12 | 0.96 | 5.01% | 18.81 | 20.50 | 275704 | 54716.65 | 9.11% |
| 2025-08-29 | 19.32 | 19.16 | -0.22 | -1.14% | 18.45 | 19.45 | 136617 | 25808.32 | 4.51% |
| 2025-08-28 | 19.96 | 19.38 | -0.59 | -2.95% | 18.68 | 19.97 | 277603 | 53869.52 | 9.17% |
| 2025-08-27 | 18.48 | 19.97 | 1.82 | 10.03% | 18.42 | 19.97 | 129934 | 25580.72 | 4.29% |
| 2025-08-26 | 18.33 | 18.15 | -0.40 | -2.16% | 17.77 | 18.38 | 122322 | 22171.92 | 4.04% |
| 2025-08-25 | 19.60 | 18.55 | -1.73 | -8.53% | 18.25 | 19.89 | 303800 | 57211.10 | 10.04% |
| 2025-08-22 | 19.00 | 20.28 | 1.28 | 6.74% | 18.48 | 20.44 | 204568 | 39796.80 | 6.76% |
| 2025-08-21 | 18.80 | 19.00 | 0.26 | 1.39% | 18.74 | 19.37 | 127667 | 24375.28 | 4.22% |
| 2025-08-20 | 18.49 | 18.74 | 0.15 | 0.81% | 18.45 | 19.08 | 87483 | 16342.19 | 2.89% |
| 2025-08-19 | 18.82 | 18.59 | -0.23 | -1.22% | 18.13 | 18.82 | 123694 | 22865.04 | 4.09% |
| 2025-08-18 | 18.28 | 18.82 | 0.73 | 4.04% | 18.13 | 18.99 | 176007 | 32885.40 | 5.82% |
| 2025-08-15 | 17.96 | 18.09 | 0.08 | 0.44% | 17.88 | 18.74 | 183615 | 33571.10 | 6.07% |
| 2025-08-14 | 17.35 | 18.01 | 0.75 | 4.35% | 17.35 | 18.66 | 263962 | 47454.77 | 8.72% |
| 2025-08-13 | 16.69 | 17.26 | 0.54 | 3.23% | 16.67 | 17.42 | 143477 | 24450.06 | 4.74% |
| 2025-08-12 | 17.00 | 16.72 | -0.77 | -4.40% | 16.69 | 17.30 | 164211 | 27676.14 | 5.43% |
| 2025-08-11 | 16.55 | 17.49 | 1.11 | 6.78% | 16.37 | 17.64 | 159478 | 27333.35 | 5.27% |
| 2025-08-08 | 16.51 | 16.38 | -0.16 | -0.97% | 16.27 | 16.53 | 42447 | 6946.68 | 1.40% |
| 2025-08-07 | 16.66 | 16.54 | -0.04 | -0.24% | 16.49 | 16.75 | 56158 | 9310.90 | 1.86% |
| 2025-08-06 | 16.45 | 16.58 | 0.13 | 0.79% | 16.21 | 16.84 | 95449 | 15799.17 | 3.15% |
| 2025-08-05 | 15.69 | 16.45 | 0.78 | 4.98% | 15.62 | 16.49 | 111915 | 18049.48 | 3.70% |
| 2025-08-04 | 15.50 | 15.67 | 0.07 | 0.45% | 15.40 | 15.70 | 27187 | 4233.69 | 0.90% |
| 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% |
上证大盘股票行情在线 K线走势图
