天津港(600717) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-21 | 5.79 | 5.81 | 5.74 | 5.78 | 0.00 | 0.00 | 103,391 | 5,971 | 1.21 | 0.51 |
| 2020-02-20 | 5.69 | 5.80 | 5.68 | 5.78 | 0.10 | 1.76 | 114,898 | 6,596 | 2.11 | 0.57 |
| 2020-02-19 | 5.70 | 5.71 | 5.67 | 5.68 | -0.01 | -0.18 | 76,115 | 4,330 | 0.70 | 0.38 |
| 2020-02-18 | 5.72 | 5.73 | 5.65 | 5.69 | -0.01 | -0.18 | 100,014 | 5,685 | 1.40 | 0.50 |
| 2020-02-17 | 5.56 | 5.73 | 5.54 | 5.70 | 0.14 | 2.52 | 136,422 | 7,711 | 3.42 | 0.68 |
| 2020-02-14 | 5.51 | 5.56 | 5.50 | 5.56 | 0.00 | 0.00 | 81,520 | 4,505 | 1.08 | 0.41 |
| 2020-02-13 | 5.53 | 5.59 | 5.49 | 5.56 | -0.09 | -1.59 | 117,008 | 6,495 | 1.77 | 0.58 |
| 2020-02-12 | 5.64 | 5.65 | 5.58 | 5.65 | 0.00 | 0.00 | 88,120 | 4,950 | 1.24 | 0.44 |
| 2020-02-11 | 5.60 | 5.68 | 5.56 | 5.65 | 0.05 | 0.89 | 100,086 | 5,650 | 2.14 | 0.50 |
| 2020-02-10 | 5.53 | 5.61 | 5.48 | 5.60 | 0.08 | 1.45 | 120,209 | 6,669 | 2.36 | 0.60 |
| 2020-02-07 | 5.50 | 5.53 | 5.44 | 5.52 | -0.04 | -0.72 | 120,640 | 6,608 | 1.62 | 0.60 |
| 2020-02-06 | 5.53 | 5.58 | 5.44 | 5.56 | 0.03 | 0.54 | 146,699 | 8,066 | 2.53 | 0.73 |
| 2020-02-05 | 5.52 | 5.63 | 5.48 | 5.53 | 0.04 | 0.73 | 93,924 | 5,211 | 2.73 | 0.47 |
| 2020-02-04 | 5.30 | 5.62 | 5.30 | 5.49 | -0.07 | -1.26 | 135,039 | 7,414 | 5.76 | 0.67 |
| 2020-02-03 | 5.56 | 5.59 | 5.56 | 5.56 | -0.62 | -10.03 | 116,996 | 6,508 | 0.49 | 0.58 |
| 2020-01-23 | 6.25 | 6.26 | 6.15 | 6.18 | -0.12 | -1.90 | 91,352 | 5,670 | 1.75 | 0.45 |
| 2020-01-22 | 6.27 | 6.33 | 6.21 | 6.30 | 0.01 | 0.16 | 60,388 | 3,777 | 1.91 | 0.30 |
| 2020-01-21 | 6.42 | 6.42 | 6.26 | 6.29 | -0.13 | -2.02 | 79,678 | 5,037 | 2.49 | 0.40 |
| 2020-01-20 | 6.44 | 6.46 | 6.40 | 6.42 | -0.02 | -0.31 | 53,269 | 3,421 | 0.93 | 0.27 |
| 2020-01-17 | 6.43 | 6.47 | 6.41 | 6.44 | 0.01 | 0.16 | 48,891 | 3,150 | 0.93 | 0.24 |
| 2020-01-16 | 6.44 | 6.48 | 6.40 | 6.43 | -0.01 | -0.16 | 67,472 | 4,342 | 1.24 | 0.34 |
| 2020-01-15 | 6.48 | 6.48 | 6.40 | 6.44 | -0.02 | -0.31 | 54,092 | 3,481 | 1.24 | 0.27 |
| 2020-01-14 | 6.48 | 6.57 | 6.44 | 6.46 | 0.00 | 0.00 | 133,092 | 8,673 | 2.01 | 0.66 |
| 2020-01-13 | 6.38 | 6.46 | 6.36 | 6.46 | 0.08 | 1.25 | 88,385 | 5,677 | 1.57 | 0.44 |
| 2020-01-10 | 6.36 | 6.40 | 6.34 | 6.38 | 0.04 | 0.63 | 76,913 | 4,902 | 0.95 | 0.38 |
| 2020-01-09 | 6.29 | 6.36 | 6.29 | 6.34 | 0.07 | 1.12 | 49,539 | 3,139 | 1.12 | 0.25 |
| 2020-01-08 | 6.36 | 6.36 | 6.25 | 6.27 | -0.12 | -1.88 | 81,472 | 5,140 | 1.72 | 0.41 |
| 2020-01-07 | 6.34 | 6.39 | 6.34 | 6.39 | 0.05 | 0.79 | 70,185 | 4,472 | 0.79 | 0.35 |
| 2020-01-06 | 6.35 | 6.40 | 6.31 | 6.34 | -0.04 | -0.63 | 92,081 | 5,851 | 1.41 | 0.46 |
| 2020-01-03 | 6.38 | 6.41 | 6.34 | 6.38 | 0.03 | 0.47 | 68,685 | 4,378 | 1.10 | 0.34 |
| 2020-01-02 | 6.36 | 6.44 | 6.33 | 6.35 | 0.07 | 1.11 | 111,364 | 7,094 | 1.75 | 0.55 |
