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(%) |
| 2021-05-14 | 4.83 | 4.88 | 4.82 | 4.88 | 0.06 | 1.24 | 93,151 | 4,521 | 1.24 | 0.39 |
| 2021-05-13 | 4.84 | 4.88 | 4.80 | 4.82 | -0.03 | -0.62 | 75,366 | 3,638 | 1.65 | 0.31 |
| 2021-05-12 | 4.82 | 4.86 | 4.78 | 4.85 | 0.03 | 0.62 | 95,460 | 4,613 | 1.66 | 0.40 |
| 2021-05-11 | 4.81 | 4.83 | 4.76 | 4.82 | 0.02 | 0.42 | 83,468 | 4,010 | 1.46 | 0.35 |
| 2021-05-10 | 4.79 | 4.81 | 4.76 | 4.80 | 0.01 | 0.21 | 73,947 | 3,536 | 1.04 | 0.31 |
| 2021-05-07 | 4.75 | 4.81 | 4.75 | 4.79 | 0.04 | 0.84 | 76,454 | 3,656 | 1.26 | 0.32 |
| 2021-05-06 | 4.74 | 4.80 | 4.73 | 4.75 | 0.03 | 0.64 | 76,379 | 3,638 | 1.48 | 0.32 |
| 2021-04-30 | 4.78 | 4.78 | 4.70 | 4.72 | -0.05 | -1.05 | 83,557 | 3,954 | 1.68 | 0.35 |
| 2021-04-29 | 4.80 | 4.80 | 4.75 | 4.77 | 0.00 | 0.00 | 66,949 | 3,195 | 1.05 | 0.28 |
| 2021-04-28 | 4.74 | 4.78 | 4.72 | 4.77 | 0.02 | 0.42 | 62,573 | 2,972 | 1.26 | 0.26 |
| 2021-04-27 | 4.77 | 4.80 | 4.73 | 4.75 | 0.00 | 0.00 | 58,971 | 2,808 | 1.47 | 0.24 |
| 2021-04-26 | 4.76 | 4.81 | 4.74 | 4.75 | -0.02 | -0.42 | 61,963 | 2,956 | 1.47 | 0.26 |
| 2021-04-23 | 4.81 | 4.81 | 4.74 | 4.77 | -0.03 | -0.63 | 76,292 | 3,642 | 1.46 | 0.32 |
| 2021-04-22 | 4.84 | 4.85 | 4.80 | 4.80 | -0.02 | -0.41 | 72,358 | 3,490 | 1.04 | 0.30 |
| 2021-04-21 | 4.88 | 4.89 | 4.82 | 4.82 | -0.06 | -1.23 | 75,113 | 3,637 | 1.43 | 0.31 |
| 2021-04-20 | 4.95 | 4.95 | 4.86 | 4.88 | -0.06 | -1.21 | 112,674 | 5,521 | 1.82 | 0.47 |
| 2021-04-19 | 4.95 | 4.98 | 4.93 | 4.94 | -0.01 | -0.20 | 85,746 | 4,244 | 1.01 | 0.36 |
| 2021-04-16 | 4.92 | 4.95 | 4.89 | 4.95 | 0.03 | 0.61 | 64,261 | 3,169 | 1.22 | 0.27 |
| 2021-04-15 | 4.90 | 4.92 | 4.88 | 4.92 | 0.03 | 0.61 | 58,805 | 2,881 | 0.82 | 0.24 |
| 2021-04-14 | 4.89 | 4.93 | 4.88 | 4.89 | 0.00 | 0.00 | 60,042 | 2,945 | 1.02 | 0.25 |
| 2021-04-13 | 4.98 | 4.99 | 4.89 | 4.89 | -0.11 | -2.20 | 125,355 | 6,179 | 2.00 | 0.52 |
| 2021-04-12 | 4.95 | 5.00 | 4.92 | 5.00 | 0.05 | 1.01 | 110,275 | 5,479 | 1.62 | 0.46 |
| 2021-04-09 | 4.93 | 4.98 | 4.91 | 4.95 | 0.02 | 0.41 | 81,274 | 4,016 | 1.42 | 0.34 |
| 2021-04-08 | 4.98 | 4.99 | 4.92 | 4.93 | -0.06 | -1.20 | 109,434 | 5,408 | 1.40 | 0.45 |
| 2021-04-07 | 4.99 | 5.05 | 4.96 | 4.99 | 0.04 | 0.81 | 163,409 | 8,168 | 1.82 | 0.68 |
| 2021-04-06 | 4.97 | 4.98 | 4.91 | 4.95 | -0.01 | -0.20 | 90,326 | 4,467 | 1.41 | 0.37 |
| 2021-04-02 | 4.99 | 5.00 | 4.93 | 4.96 | -0.03 | -0.60 | 92,472 | 4,584 | 1.40 | 0.38 |
| 2021-04-01 | 4.95 | 5.02 | 4.93 | 4.99 | 0.01 | 0.20 | 166,785 | 8,291 | 1.81 | 0.69 |
