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(%) |
| 2022-08-16 | 3.95 | 3.98 | 3.94 | 3.96 | 0.01 | 0.25 | 55,791 | 2,212 | 1.01 | 0.19 |
| 2022-08-15 | 3.96 | 3.98 | 3.94 | 3.95 | -0.02 | -0.50 | 80,242 | 3,172 | 1.01 | 0.28 |
| 2022-08-12 | 3.96 | 3.98 | 3.94 | 3.97 | 0.01 | 0.25 | 77,099 | 3,052 | 1.01 | 0.27 |
| 2022-08-11 | 3.92 | 3.96 | 3.92 | 3.96 | 0.05 | 1.28 | 80,391 | 3,169 | 1.02 | 0.28 |
| 2022-08-10 | 3.90 | 3.92 | 3.89 | 3.91 | 0.00 | 0.00 | 51,120 | 1,997 | 0.77 | 0.18 |
| 2022-08-09 | 3.92 | 3.93 | 3.89 | 3.91 | -0.01 | -0.26 | 48,821 | 1,907 | 1.02 | 0.17 |
| 2022-08-08 | 3.93 | 3.95 | 3.91 | 3.92 | -0.01 | -0.25 | 74,459 | 2,924 | 1.02 | 0.26 |
| 2022-08-05 | 3.90 | 3.95 | 3.87 | 3.93 | 0.04 | 1.03 | 87,985 | 3,440 | 2.06 | 0.30 |
| 2022-08-04 | 3.89 | 3.90 | 3.84 | 3.89 | 0.02 | 0.52 | 99,004 | 3,837 | 1.55 | 0.34 |
| 2022-08-03 | 3.92 | 3.96 | 3.86 | 3.87 | -0.06 | -1.53 | 173,010 | 6,769 | 2.54 | 0.60 |
| 2022-08-02 | 4.04 | 4.04 | 3.88 | 3.93 | -0.13 | -3.20 | 245,864 | 9,683 | 3.94 | 0.85 |
| 2022-08-01 | 4.03 | 4.06 | 3.99 | 4.06 | 0.04 | 1.00 | 121,660 | 4,905 | 1.74 | 0.42 |
| 2022-07-29 | 4.05 | 4.07 | 4.01 | 4.02 | -0.04 | -0.99 | 110,940 | 4,475 | 1.48 | 0.38 |
| 2022-07-28 | 4.07 | 4.09 | 4.05 | 4.06 | 0.00 | 0.00 | 91,334 | 3,717 | 0.99 | 0.32 |
| 2022-07-27 | 4.10 | 4.11 | 4.04 | 4.06 | -0.04 | -0.98 | 93,547 | 3,799 | 1.71 | 0.32 |
| 2022-07-26 | 4.09 | 4.12 | 4.07 | 4.10 | 0.01 | 0.24 | 93,485 | 3,818 | 1.22 | 0.32 |
| 2022-07-25 | 4.07 | 4.13 | 4.07 | 4.09 | 0.01 | 0.25 | 155,997 | 6,403 | 1.47 | 0.54 |
| 2022-07-22 | 4.08 | 4.12 | 4.04 | 4.08 | 0.02 | 0.49 | 154,512 | 6,300 | 1.97 | 0.53 |
| 2022-07-21 | 4.07 | 4.09 | 4.04 | 4.06 | -0.01 | -0.25 | 145,431 | 5,909 | 1.23 | 0.50 |
| 2022-07-20 | 4.03 | 4.07 | 4.02 | 4.07 | 0.04 | 0.99 | 144,639 | 5,859 | 1.24 | 0.50 |
| 2022-07-19 | 4.02 | 4.05 | 4.00 | 4.03 | 0.02 | 0.50 | 119,513 | 4,808 | 1.25 | 0.41 |
| 2022-07-18 | 3.94 | 4.02 | 3.93 | 4.01 | 0.07 | 1.78 | 160,942 | 6,430 | 2.28 | 0.56 |
| 2022-07-15 | 4.02 | 4.03 | 3.94 | 3.94 | -0.08 | -1.99 | 143,966 | 5,721 | 2.24 | 0.50 |
| 2022-07-14 | 4.04 | 4.08 | 4.01 | 4.02 | -0.01 | -0.25 | 132,498 | 5,338 | 1.74 | 0.46 |
| 2022-07-13 | 3.99 | 4.05 | 3.99 | 4.03 | 0.04 | 1.00 | 120,289 | 4,843 | 1.50 | 0.42 |
| 2022-07-12 | 3.98 | 4.03 | 3.97 | 3.99 | 0.00 | 0.00 | 121,613 | 4,869 | 1.50 | 0.42 |
| 2022-07-11 | 4.00 | 4.00 | 3.96 | 3.99 | 0.00 | 0.00 | 95,796 | 3,807 | 1.00 | 0.33 |
| 2022-07-08 | 4.00 | 4.01 | 3.98 | 3.99 | 0.00 | 0.00 | 68,742 | 2,746 | 0.75 | 0.24 |
| 2022-07-07 | 3.98 | 4.03 | 3.98 | 3.99 | 0.01 | 0.25 | 95,951 | 3,840 | 1.26 | 0.33 |
| 2022-07-06 | 4.03 | 4.04 | 3.97 | 3.98 | -0.07 | -1.73 | 172,669 | 6,891 | 1.73 | 0.60 |
| 2022-07-05 | 4.01 | 4.10 | 4.00 | 4.05 | 0.05 | 1.25 | 222,590 | 9,013 | 2.50 | 0.77 |
| 2022-07-04 | 3.99 | 4.01 | 3.98 | 4.00 | 0.01 | 0.25 | 118,479 | 4,730 | 0.75 | 0.41 |
| 2022-07-01 | 4.01 | 4.02 | 3.98 | 3.99 | -0.02 | -0.50 | 96,497 | 3,856 | 1.00 | 0.33 |
进入关怀模式
