重庆港（600279）历史行情
以下为重庆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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.350 | 4.340 | 4.400 | 4.290 | -0.010 | -0.230% | 6.29万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.320 | 4.350 | 4.390 | 4.320 | 0.030 | 0.694% | 5.37万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 499.98万 | 0.21亿 | 0.421% |
| 2026-10-06 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 499.98万 | 0.21亿 | 0.421% |
| 2026-10-05 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 499.98万 | 0.21亿 | 0.421% |
| 2026-10-02 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 499.98万 | 0.21亿 | 0.421% |
| 2026-10-01 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 499.98万 | 0.21亿 | 0.421% |
| 2026-09-30 | 4.290 | 4.320 | 4.330 | 4.260 | 0.050 | 1.171% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.270 | 4.270 | 4.300 | 4.230 | 0.000 | 0.000% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.250 | 4.270 | 4.290 | 4.230 | 0.000 | 0.000% | 5.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.250 | 4.270 | 4.300 | 4.210 | 0.010 | 0.235% | 464.92万 | 0.20亿 | 0.392% |
| 2026-09-24 | 4.250 | 4.270 | 4.300 | 4.210 | 0.010 | 0.235% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.340 | 4.260 | 4.340 | 4.250 | -0.090 | -2.069% | 5.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.400 | 4.350 | 4.400 | 4.310 | -0.030 | -0.685% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.320 | 4.380 | 4.390 | 4.290 | 0.050 | 1.155% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.380 | 4.330 | 4.390 | 4.310 | -0.050 | -1.142% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.370 | 4.380 | 4.390 | 4.280 | 0.020 | 0.459% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.340 | 4.360 | 4.410 | 4.300 | 0.010 | 0.230% | 8.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.400 | 4.350 | 4.420 | 4.340 | -0.070 | -1.584% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.340 | 4.420 | 4.600 | 4.330 | 0.060 | 1.376% | 14.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.480 | 4.360 | 4.500 | 4.350 | -0.140 | -3.111% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.530 | 4.500 | 4.590 | 4.490 | -0.020 | -0.442% | 12.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.430 | 4.520 | 4.560 | 4.380 | 0.090 | 2.032% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.400 | 4.430 | 4.440 | 4.360 | 0.040 | 0.911% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.420 | 4.390 | 4.440 | 4.380 | -0.020 | -0.454% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.390 | 4.410 | 4.450 | 4.370 | 0.020 | 0.456% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.380 | 4.390 | 4.430 | 4.350 | 0.020 | 0.458% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.370 | 4.370 | 4.400 | 4.340 | -0.020 | -0.456% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.380 | 4.390 | 4.440 | 4.350 | 0.020 | 0.458% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.370 | 4.370 | 4.410 | 4.350 | -0.020 | -0.456% | 5.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.380 | 4.390 | 4.410 | 4.320 | 0.020 | 0.458% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.400 | 4.370 | 4.400 | 4.330 | -0.040 | -0.907% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.390 | 4.410 | 4.440 | 4.380 | -0.010 | -0.226% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.320 | 4.420 | 4.450 | 4.310 | 0.110 | 2.552% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.310 | 4.310 | 4.360 | 4.280 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.260 | 4.310 | 4.320 | 4.210 | 0.040 | 0.937% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.270 | 4.310 | 4.230 | 0.020 | 0.471% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.250 | 4.250 | 4.290 | 4.200 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.250 | 4.250 | 4.290 | 4.220 | 0.010 | 0.236% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.210 | 4.240 | 4.270 | 4.160 | 0.030 | 0.713% | 5.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.240 | 4.210 | 4.270 | 4.200 | -0.040 | -0.941% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.330 | 4.250 | 4.340 | 4.240 | -0.080 | -1.848% | 6.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.290 | 4.330 | 4.350 | 4.260 | 0.050 | 1.168% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.320 | 4.280 | 4.340 | 4.270 | -0.040 | -0.926% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.250 | 4.320 | 4.340 | 4.240 | 0.070 | 1.647% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.290 | 4.250 | 4.300 | 4.210 | -0.040 | -0.932% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.290 | 4.290 | 4.320 | 4.230 | -0.010 | -0.233% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.290 | 4.300 | 4.340 | 4.240 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.410 | 4.300 | 4.430 | 4.280 | -0.070 | -1.602% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.250 | 4.370 | 4.380 | 4.240 | 0.130 | 3.066% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.260 | 4.240 | 4.260 | 4.180 | -0.010 | -0.235% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.250 | 4.250 | 4.310 | 4.220 | 0.000 | 0.000% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.170 | 4.250 | 4.280 | 4.140 | 0.120 | 2.906% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.100 | 4.130 | 4.140 | 4.070 | 0.030 | 0.732% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.060 | 4.100 | 4.110 | 4.010 | 0.040 | 0.985% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.140 | 4.060 | 4.180 | 4.040 | -0.100 | -2.404% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.060 | 4.160 | 4.180 | 4.050 | 0.080 | 1.961% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.020 | 4.080 | 4.130 | 4.020 | 0.040 | 0.990% | 10.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.130 | 4.040 | 4.160 | 4.010 | -0.090 | -2.179% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.160 | 4.130 | 4.230 | 4.080 | -0.030 | -0.721% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.170 | 4.160 | 4.270 | 4.120 | -0.030 | -0.716% | 13.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.160 | 4.190 | 4.240 | 4.150 | 0.010 | 0.239% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.070 | 4.180 | 4.200 | 4.060 | 0.060 | 1.456% | 18.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.970 | 4.120 | 4.150 | 3.950 | 0.137 | 3.440% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.923 | 3.983 | 4.023 | 3.903 | 0.050 | 1.271% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.803 | 3.933 | 4.013 | 3.743 | 0.130 | 3.418% | 15.47万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.823 | 3.803 | 3.873 | 3.773 | -0.020 | -0.523% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.833 | 3.823 | 3.883 | 3.723 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.963 | 3.823 | 3.963 | 3.803 | -0.140 | -3.533% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.933 | 3.963 | 4.013 | 3.903 | 0.030 | 0.763% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.863 | 3.933 | 4.003 | 3.843 | 0.070 | 1.812% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.703 | 3.863 | 3.993 | 3.683 | 0.170 | 4.603% | 24.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.633 | 3.693 | 3.743 | 3.603 | 0.060 | 1.652% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.683 | 3.633 | 3.733 | 3.603 | -0.070 | -1.890% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.683 | 3.703 | 3.743 | 3.573 | 0.010 | 0.271% | 10.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.743 | 3.693 | 3.743 | 3.633 | -0.050 | -1.336% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.833 | 3.743 | 3.833 | 3.723 | -0.090 | -2.348% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.003 | 3.833 | 4.013 | 3.823 | -0.130 | -3.280% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.903 | 3.963 | 4.023 | 3.893 | 0.040 | 1.020% | 16.49万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.933 | 3.923 | 3.943 | 3.773 | -0.030 | -0.759% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.013 | 3.953 | 4.013 | 3.923 | -0.080 | -1.984% | 12.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.133 | 4.033 | 4.143 | 4.023 | -0.130 | -3.123% | 18.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.273 | 4.163 | 4.273 | 4.123 | -0.150 | -3.478% | 25.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.403 | 4.313 | 4.563 | 4.293 | -0.110 | -2.487% | 31.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.363 | 4.423 | 4.483 | 4.183 | 0.040 | 0.913% | 34.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.383 | 4.383 | 4.513 | 4.273 | -0.110 | -2.448% | 44.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.843 | 4.493 | 4.853 | 4.493 | -0.500 | -10.014% | 52.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.443 | 4.993 | 5.553 | 4.993 | -0.560 | -10.085% | 28.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.823 | 5.553 | 5.983 | 5.373 | -0.260 | -4.473% | 43.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.693 | 5.813 | 5.933 | 5.493 | 0.190 | 3.379% | 44.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.443 | 5.623 | 5.763 | 5.443 | 0.200 | 3.688% | 43.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.323 | 5.423 | 5.483 | 5.263 | 0.100 | 1.879% | 36.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.043 | 5.323 | 5.413 | 5.013 | 0.320 | 6.396% | 47.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.683 | 5.003 | 5.143 | 4.593 | 0.330 | 7.062% | 21.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.643 | 4.673 | 4.703 | 4.623 | 0.030 | 0.646% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.603 | 4.643 | 4.683 | 4.573 | 0.020 | 0.433% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.713 | 4.623 | 4.753 | 4.593 | -0.140 | -2.939% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.873 | 4.763 | 4.903 | 4.733 | -0.130 | -2.657% | 8.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.893 | 4.893 | 4.933 | 4.853 | 0.000 | 0.000% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.883 | 4.893 | 4.913 | 4.813 | 0.020 | 0.410% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.943 | 4.873 | 5.063 | 4.863 | -0.090 | -1.813% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.023 | 4.963 | 5.073 | 4.943 | -0.110 | -2.168% | 9.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.843 | 5.073 | 5.083 | 4.843 | 0.230 | 4.749% | 16.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.883 | 4.843 | 4.893 | 4.813 | -0.060 | -1.224% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.933 | 4.903 | 4.953 | 4.883 | -0.040 | -0.809% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.003 | 4.943 | 5.033 | 4.933 | -0.050 | -1.001% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.013 | 4.993 | 5.033 | 4.963 | -0.030 | -0.597% | 11.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.943 | 5.023 | 5.243 | 4.913 | 0.070 | 1.413% | 18.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.083 | 4.953 | 5.113 | 4.923 | -0.140 | -2.749% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.943 | 5.093 | 5.163 | 4.913 | 0.180 | 3.664% | 21.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.913 | 4.913 | 4.963 | 4.903 | 0.000 | 0.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.853 | 4.913 | 4.973 | 4.823 | 0.050 | 1.028% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.873 | 4.863 | 4.893 | 4.833 | -0.020 | -0.410% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.793 | 4.883 | 4.923 | 4.783 | 0.090 | 1.878% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.743 | 4.793 | 4.803 | 4.733 | 0.040 | 0.842% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.733 | 4.753 | 4.763 | 4.663 | 0.020 | 0.423% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.763 | 4.733 | 4.783 | 4.693 | -0.050 | -1.045% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.843 | 4.783 | 4.843 | 4.763 | -0.050 | -1.035% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.843 | 4.833 | 4.873 | 4.823 | -0.020 | -0.412% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.883 | 4.853 | 4.903 | 4.843 | -0.040 | -0.817% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.873 | 4.893 | 4.913 | 4.863 | -0.010 | -0.204% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.913 | 4.903 | 4.943 | 4.883 | -0.020 | -0.406% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.883 | 4.923 | 4.943 | 4.873 | 0.030 | 0.613% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.893 | 4.893 | 4.923 | 4.853 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.923 | 4.893 | 4.933 | 4.853 | -0.030 | -0.609% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.003 | 4.923 | 5.003 | 4.853 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.133 | 4.993 | 5.173 | 4.973 | 0.000 | 0.000% | 15.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.233 | 5.133 | 5.243 | 5.113 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.183 | 5.233 | 5.253 | 5.143 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.103 | 5.143 | 5.163 | 5.043 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.233 | 5.083 | 5.233 | 5.063 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.213 | 5.213 | 5.253 | 5.173 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.203 | 5.213 | 5.273 | 5.173 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |