盐 田 港（000088）历史行情
以下为盐 田 港近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.620 | 4.660 | 4.680 | 4.610 | 0.030 | 0.648% | 2,144.40万 | 1.00亿 | 0.678% |
| 2026-10-01 | 4.620 | 4.660 | 4.680 | 4.610 | 0.030 | 0.648% | 2,144.40万 | 1.00亿 | 0.678% |
| 2026-09-30 | 4.620 | 4.660 | 4.680 | 4.610 | 0.030 | 0.648% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.550 | 4.630 | 4.660 | 4.540 | 0.060 | 1.313% | 25.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.500 | 4.570 | 4.570 | 4.490 | 0.070 | 1.556% | 28.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.500 | 4.500 | 4.540 | 4.480 | -0.010 | -0.222% | 1,418.13万 | 0.64亿 | 0.448% |
| 2026-09-24 | 4.500 | 4.500 | 4.540 | 4.480 | -0.010 | -0.222% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.530 | 4.510 | 4.550 | 4.490 | -0.040 | -0.879% | 16.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.560 | 4.550 | 4.570 | 4.510 | -0.010 | -0.219% | 17.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.480 | 4.560 | 4.580 | 4.460 | 0.080 | 1.786% | 24.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.530 | 4.480 | 4.580 | 4.480 | -0.070 | -1.538% | 23.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.500 | 4.550 | 4.550 | 4.470 | 0.040 | 0.887% | 21.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.530 | 4.510 | 4.550 | 4.450 | -0.020 | -0.442% | 26.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.630 | 4.530 | 4.640 | 4.500 | -0.110 | -2.371% | 30.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.550 | 4.640 | 4.650 | 4.550 | 0.060 | 1.310% | 42.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.650 | 4.580 | 4.660 | 4.530 | -0.080 | -1.717% | 59.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.660 | 4.660 | 4.720 | 4.600 | 0.020 | 0.431% | 66.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.600 | 4.640 | 4.730 | 4.580 | 0.040 | 0.870% | 71.67万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.550 | 4.600 | 4.710 | 4.540 | 0.050 | 1.099% | 41.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.520 | 4.550 | 4.570 | 4.500 | 0.020 | 0.442% | 23.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.530 | 4.530 | 4.570 | 4.500 | -0.010 | -0.220% | 25.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.530 | 4.540 | 4.600 | 4.530 | 0.000 | 0.000% | 19.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.580 | 4.540 | 4.580 | 4.510 | -0.050 | -1.089% | 16.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.540 | 4.590 | 4.590 | 4.530 | 0.050 | 1.101% | 26.14万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.530 | 4.540 | 4.550 | 4.500 | 0.010 | 0.221% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.540 | 4.530 | 4.560 | 4.470 | -0.010 | -0.220% | 26.68万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.580 | 4.540 | 4.590 | 4.500 | -0.040 | -0.873% | 28.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.520 | 4.580 | 4.610 | 4.510 | 0.050 | 1.104% | 36.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.470 | 4.530 | 4.540 | 4.470 | 0.040 | 0.891% | 24.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.440 | 4.490 | 4.500 | 4.430 | 0.050 | 1.126% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.450 | 4.440 | 4.480 | 4.410 | -0.030 | -0.671% | 19.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.430 | 4.470 | 4.490 | 4.400 | 0.040 | 0.903% | 24.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.480 | 4.430 | 4.510 | 4.420 | -0.060 | -1.336% | 25.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.450 | 4.490 | 4.510 | 4.440 | 0.030 | 0.673% | 17.94万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.450 | 4.460 | 4.480 | 4.430 | 0.000 | 0.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.440 | 4.460 | 4.480 | 4.410 | 0.020 | 0.450% | 16.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.450 | 4.440 | 4.470 | 4.420 | 0.000 | 0.000% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.400 | 4.440 | 4.460 | 4.380 | 0.040 | 0.909% | 17.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.460 | 4.400 | 4.460 | 4.390 | -0.060 | -1.345% | 19.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.420 | 4.460 | 4.490 | 4.410 | 0.020 | 0.450% | 20.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.470 | 4.440 | 4.480 | 4.390 | -0.030 | -0.671% | 21.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.510 | 4.470 | 4.520 | 4.430 | -0.040 | -0.887% | 19.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.540 | 4.510 | 4.560 | 4.470 | -0.030 | -0.661% | 21.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.610 | 4.540 | 4.670 | 4.510 | -0.070 | -1.518% | 30.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.610 | 4.620 | 4.480 | 0.130 | 2.902% | 45.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.440 | 4.480 | 4.490 | 4.400 | 0.010 | 0.224% | 27.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.400 | 4.470 | 4.490 | 4.400 | 0.070 | 1.591% | 32.97万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.380 | 4.400 | 4.430 | 4.370 | 0.020 | 0.457% | 22.26万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.360 | 4.380 | 4.380 | 4.290 | 0.030 | 0.690% | 21.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.320 | 4.350 | 4.370 | 4.310 | 0.020 | 0.462% | 18.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.360 | 4.330 | 4.380 | 4.320 | -0.010 | -0.230% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.310 | 4.340 | 4.360 | 4.300 | 0.020 | 0.463% | 17.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.340 | 4.320 | 4.340 | 4.270 | -0.030 | -0.690% | 24.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.370 | 4.350 | 4.450 | 4.320 | -0.020 | -0.458% | 35.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.310 | 4.370 | 4.400 | 4.310 | 0.050 | 1.157% | 31.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.350 | 4.320 | 4.420 | 4.310 | -0.020 | -0.461% | 38.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.340 | 4.340 | 4.370 | 4.320 | 0.000 | 0.000% | 17.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.280 | 4.340 | 4.350 | 4.260 | 0.050 | 1.166% | 20.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.220 | 4.290 | 4.300 | 4.190 | 0.060 | 1.418% | 20.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.190 | 4.230 | 4.240 | 4.160 | 0.010 | 0.237% | 22.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.180 | 4.220 | 4.320 | 4.130 | 0.040 | 0.957% | 23.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.190 | 4.180 | 4.220 | 4.170 | -0.010 | -0.239% | 13.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.160 | 4.190 | 4.220 | 4.130 | 0.030 | 0.721% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.230 | 4.160 | 4.230 | 4.130 | -0.060 | -1.422% | 15.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.160 | 4.220 | 4.230 | 4.140 | 0.070 | 1.687% | 19.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.110 | 4.150 | 4.180 | 4.110 | 0.020 | 0.484% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.090 | 4.130 | 4.150 | 4.080 | 0.020 | 0.487% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.100 | 4.110 | 4.130 | 4.060 | 0.020 | 0.489% | 16.10万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.070 | 4.090 | 4.090 | 4.020 | 0.010 | 0.245% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.070 | 4.080 | 4.090 | 3.980 | 0.000 | 0.000% | 15.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.120 | 4.080 | 4.130 | 4.060 | -0.040 | -0.971% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.150 | 4.120 | 4.170 | 4.110 | -0.040 | -0.962% | 15.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.250 | 4.160 | 4.250 | 4.150 | -0.060 | -1.422% | 14.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.200 | 4.220 | 4.290 | 4.190 | 0.037 | 0.885% | 20.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.193 | 4.183 | 4.193 | 4.113 | -0.010 | -0.238% | 19.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.233 | 4.193 | 4.243 | 4.153 | -0.030 | -0.710% | 15.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.253 | 4.223 | 4.253 | 4.213 | -0.030 | -0.705% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.303 | 4.253 | 4.303 | 4.233 | -0.070 | -1.619% | 19.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.233 | 4.323 | 4.333 | 4.223 | 0.090 | 2.126% | 29.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.123 | 4.233 | 4.243 | 4.113 | 0.120 | 2.918% | 29.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.123 | 4.113 | 4.143 | 4.093 | -0.020 | -0.484% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.103 | 4.133 | 4.133 | 4.063 | 0.010 | 0.243% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.163 | 4.123 | 4.183 | 4.103 | -0.040 | -0.961% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.253 | 4.163 | 4.263 | 4.103 | -0.120 | -2.802% | 41.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.283 | 4.283 | 4.323 | 4.273 | -0.010 | -0.233% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.323 | 4.293 | 4.353 | 4.273 | -0.040 | -0.923% | 24.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.383 | 4.333 | 4.383 | 4.313 | -0.040 | -0.915% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.383 | 4.373 | 4.413 | 4.363 | -0.020 | -0.455% | 20.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.363 | 4.393 | 4.403 | 4.303 | 0.030 | 0.688% | 26.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.313 | 4.363 | 4.393 | 4.293 | 0.050 | 1.159% | 27.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.343 | 4.313 | 4.353 | 4.263 | -0.040 | -0.919% | 29.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.393 | 4.353 | 4.413 | 4.333 | -0.040 | -0.911% | 21.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.363 | 4.393 | 4.393 | 4.343 | 0.020 | 0.457% | 19.61万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.383 | 4.373 | 4.403 | 4.353 | 0.000 | 0.000% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.393 | 4.373 | 4.403 | 4.363 | -0.010 | -0.228% | 26.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.413 | 4.383 | 4.483 | 4.373 | -0.020 | -0.454% | 34.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.453 | 4.403 | 4.463 | 4.383 | -0.060 | -1.344% | 21.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.423 | 4.463 | 4.473 | 4.413 | 0.050 | 1.133% | 22.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.413 | 4.413 | 4.463 | 4.373 | 0.010 | 0.227% | 23.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.513 | 4.403 | 4.533 | 4.383 | -0.120 | -2.653% | 37.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.533 | 4.523 | 4.593 | 4.483 | 0.000 | 0.000% | 40.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.483 | 4.523 | 4.533 | 4.473 | 0.040 | 0.892% | 28.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.473 | 4.483 | 4.523 | 4.473 | 0.010 | 0.224% | 29.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.483 | 4.473 | 4.493 | 4.443 | -0.010 | -0.223% | 24.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.453 | 4.483 | 4.503 | 4.443 | 0.020 | 0.448% | 32.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.433 | 4.463 | 4.473 | 4.423 | 0.040 | 0.904% | 26.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.423 | 4.423 | 4.433 | 4.413 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.413 | 4.423 | 4.433 | 4.383 | 0.000 | 0.000% | 20.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.393 | 4.423 | 4.433 | 4.383 | 0.020 | 0.454% | 20.48万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.363 | 4.403 | 4.403 | 4.363 | 0.040 | 0.917% | 19.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.363 | 4.363 | 4.383 | 4.353 | 0.000 | 0.000% | 18.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.413 | 4.363 | 4.413 | 4.353 | -0.030 | -0.683% | 23.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.453 | 4.393 | 4.463 | 4.373 | -0.040 | -0.902% | 29.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.453 | 4.433 | 4.473 | 4.423 | -0.020 | -0.449% | 18.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.423 | 4.453 | 4.473 | 4.413 | 0.040 | 0.906% | 20.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.443 | 4.413 | 4.453 | 4.403 | -0.030 | -0.675% | 19.62万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.453 | 4.443 | 4.463 | 4.423 | -0.010 | -0.225% | 18.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.483 | 4.453 | 4.503 | 4.443 | -0.040 | -0.890% | 20.39万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.483 | 4.493 | 4.493 | 4.453 | 0.020 | 0.447% | 20.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.503 | 4.473 | 4.503 | 4.453 | -0.010 | -0.223% | 20.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.523 | 4.483 | 4.553 | 4.473 | -0.050 | -1.103% | 23.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.523 | 4.533 | 4.543 | 4.503 | 0.030 | 0.666% | 26.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.523 | 4.503 | 4.553 | 4.503 | -0.040 | -0.880% | 23.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.483 | 4.543 | 4.543 | 4.473 | 0.080 | 1.793% | 34.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.433 | 4.463 | 4.473 | 4.403 | 0.000 | 0.000% | 23.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.473 | 4.443 | 4.503 | 4.413 | 0.000 | 0.000% | 24.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.473 | 4.483 | 4.523 | 4.453 | 0.000 | 0.000% | 22.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.523 | 4.483 | 4.543 | 4.463 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |