翔港科技（603499）历史行情

以下为翔港科技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
2026-10-12	12.350	12.020	12.380	11.990	-0.280	-2.276%	286.93万	0.35亿	0.677%
2026-10-09	12.370	12.300	12.430	11.820	-0.150	-1.205%	466.92万	0.57亿	1.102%
2026-10-08	12.470	12.450	12.930	12.380	-0.150	-1.190%	2.58万	0.00亿	0.000%
2026-10-07	12.830	12.600	12.880	12.540	-0.120	-0.943%	221.86万	0.28亿	0.524%
2026-10-06	12.830	12.600	12.880	12.540	-0.120	-0.943%	221.86万	0.28亿	0.524%
2026-10-05	12.830	12.600	12.880	12.540	-0.120	-0.943%	221.86万	0.28亿	0.524%
2026-10-02	12.830	12.600	12.880	12.540	-0.120	-0.943%	221.86万	0.28亿	0.524%
2026-10-01	12.830	12.600	12.880	12.540	-0.120	-0.943%	221.86万	0.28亿	0.524%
2026-09-30	12.830	12.600	12.880	12.540	-0.120	-0.943%	2.22万	0.00亿	0.000%
2026-09-29	12.770	12.720	12.890	12.630	-0.060	-0.469%	1.90万	0.00亿	0.000%
2026-09-28	13.180	12.780	13.230	12.570	-0.400	-3.035%	3.64万	0.00亿	0.000%
2026-09-27	13.290	13.180	13.350	13.180	-0.170	-1.273%	229.93万	0.30亿	0.543%
2026-09-24	13.290	13.180	13.350	13.180	-0.170	-1.273%	2.30万	0.00亿	0.000%
2026-09-23	13.480	13.350	13.510	13.260	-0.090	-0.670%	2.58万	0.00亿	0.000%
2026-09-22	13.680	13.440	13.790	13.300	-0.240	-1.754%	3.75万	0.00亿	0.000%
2026-09-21	13.750	13.680	13.980	13.650	-0.070	-0.509%	3.13万	0.00亿	0.000%
2026-09-18	13.680	13.750	13.840	13.590	0.070	0.512%	2.93万	0.00亿	0.000%
2026-09-17	13.700	13.680	13.780	13.530	0.100	0.736%	3.43万	0.00亿	0.000%
2026-09-16	13.610	13.580	13.770	13.470	-0.030	-0.220%	3.87万	0.00亿	0.000%
2026-09-15	14.130	13.610	14.130	13.450	-0.240	-1.733%	5.03万	0.00亿	0.000%
2026-09-14	13.650	13.850	14.030	13.500	0.190	1.391%	4.07万	0.00亿	0.000%
2026-09-11	14.100	13.660	14.100	13.470	-0.560	-3.938%	5.18万	0.00亿	0.000%
2026-09-10	14.000	14.220	14.290	13.970	0.110	0.780%	4.65万	0.00亿	0.000%
2026-09-09	14.120	14.110	14.380	13.910	-0.120	-0.843%	5.23万	0.00亿	0.000%
2026-09-08	14.100	14.230	14.230	13.760	0.120	0.850%	6.16万	0.00亿	0.000%
2026-09-07	13.800	14.110	14.150	13.680	0.380	2.768%	6.55万	0.00亿	0.000%
2026-09-04	13.600	13.730	14.100	13.500	0.190	1.403%	7.12万	0.00亿	0.000%
2026-09-03	13.290	13.540	13.770	13.260	0.280	2.112%	4.93万	0.00亿	0.000%
2026-09-02	13.150	13.260	13.450	12.910	0.080	0.607%	5.13万	0.00亿	0.000%
2026-09-01	12.950	13.180	13.430	12.600	0.210	1.619%	5.65万	0.00亿	0.000%
2026-08-31	12.410	12.970	13.000	12.180	0.740	6.051%	6.95万	0.00亿	0.000%
2026-08-28	11.940	12.230	12.390	11.940	0.210	1.747%	3.91万	0.00亿	0.000%
2026-08-27	11.690	12.020	12.150	11.690	0.260	2.211%	3.42万	0.00亿	0.000%
2026-08-26	11.920	11.760	11.970	11.660	-0.080	-0.676%	2.33万	0.00亿	0.000%
2026-08-25	11.640	11.840	11.970	11.470	0.120	1.024%	3.45万	0.00亿	0.000%
2026-08-24	11.850	11.720	12.060	11.480	-0.100	-0.846%	4.35万	0.00亿	0.000%
2026-08-21	11.600	11.820	11.850	11.390	0.100	0.853%	4.16万	0.00亿	0.000%
2026-08-20	11.690	11.720	11.960	11.600	0.140	1.209%	5.10万	0.00亿	0.000%
2026-08-19	12.350	11.580	12.350	11.510	-0.900	-7.212%	4.81万	0.00亿	0.000%
2026-08-18	12.800	12.480	12.810	12.400	-0.290	-2.271%	3.90万	0.00亿	0.000%
2026-08-17	12.830	12.770	12.880	12.650	0.020	0.157%	4.06万	0.00亿	0.000%
2026-08-14	12.800	12.750	13.080	12.680	0.000	0.000%	3.68万	0.00亿	0.000%
2026-08-13	12.900	12.750	13.030	12.710	-0.100	-0.778%	3.44万	0.00亿	0.000%
2026-08-12	12.600	12.850	13.190	12.500	0.270	2.146%	5.51万	0.00亿	0.000%
2026-08-11	12.860	12.580	12.890	12.540	-0.260	-2.025%	3.01万	0.00亿	0.000%
2026-08-10	13.000	12.840	13.030	12.610	-0.160	-1.231%	4.55万	0.00亿	0.000%
2026-08-07	12.100	13.000	13.030	12.030	0.870	7.172%	7.95万	0.00亿	0.000%
2026-08-06	11.930	12.130	12.270	11.880	0.160	1.337%	4.96万	0.00亿	0.000%
2026-08-05	11.670	11.970	12.070	11.670	0.160	1.355%	5.06万	0.00亿	0.000%
2026-08-04	11.200	11.810	11.980	11.180	0.580	5.165%	7.20万	0.00亿	0.000%
2026-08-03	10.880	11.230	11.230	10.850	0.250	2.277%	3.72万	0.00亿	0.000%
2026-07-31	10.830	10.980	11.270	10.820	0.080	0.734%	5.94万	0.00亿	0.000%
2026-07-30	11.340	10.900	11.500	10.730	-0.680	-5.872%	11.01万	0.00亿	0.000%
2026-07-29	10.580	11.580	11.580	10.540	1.050	9.972%	6.05万	0.00亿	0.000%
2026-07-28	10.720	10.530	10.850	10.480	-0.190	-1.772%	2.86万	0.00亿	0.000%
2026-07-27	10.460	10.720	10.820	10.370	0.250	2.388%	3.39万	0.00亿	0.000%
2026-07-24	11.150	10.470	11.150	10.430	-0.690	-6.183%	4.93万	0.00亿	0.000%
2026-07-23	10.680	11.160	11.290	10.610	0.480	4.494%	7.44万	0.00亿	0.000%
2026-07-22	10.540	10.680	10.950	10.350	0.150	1.425%	5.82万	0.00亿	0.000%
2026-07-21	10.400	10.530	10.590	9.660	0.130	1.250%	8.43万	0.00亿	0.000%
2026-07-20	10.990	10.400	11.210	10.290	-0.530	-4.849%	7.97万	0.00亿	0.000%
2026-07-17	12.050	10.930	12.110	10.930	-0.930	-7.841%	8.27万	0.00亿	0.000%
2026-07-16	12.110	11.860	12.480	11.800	-0.340	-2.787%	6.00万	0.00亿	0.000%
2026-07-15	11.810	12.200	12.650	11.790	0.420	3.565%	7.36万	0.00亿	0.000%
2026-07-14	12.020	11.780	12.020	11.500	-0.260	-2.159%	4.72万	0.00亿	0.000%
2026-07-13	12.900	12.040	13.000	11.980	-0.730	-5.717%	5.07万	0.00亿	0.000%
2026-07-10	12.800	12.770	13.180	12.600	-0.110	-0.854%	5.87万	0.00亿	0.000%
2026-07-09	12.900	12.880	13.040	12.480	0.000	0.000%	3.79万	0.00亿	0.000%
2026-07-08	13.120	12.880	13.150	12.620	-0.380	-2.866%	6.86万	0.00亿	0.000%
2026-07-07	13.340	13.260	13.490	12.850	-0.060	-0.450%	6.79万	0.00亿	0.000%
2026-07-06	14.010	13.320	14.180	13.220	-0.560	-4.035%	5.40万	0.00亿	0.000%
2026-07-03	14.080	13.880	14.300	13.810	-0.070	-0.502%	6.04万	0.00亿	0.000%
2026-07-02	14.340	13.950	14.680	13.900	-0.520	-3.594%	10.45万	0.00亿	0.000%
2026-07-01	13.150	14.470	14.470	12.890	1.320	10.038%	8.80万	0.00亿	0.000%
2026-06-30	13.250	13.150	13.480	12.930	-0.130	-0.979%	6.37万	0.00亿	0.000%
2026-06-29	13.850	13.280	13.930	13.060	-0.520	-3.768%	8.74万	0.00亿	0.000%
2026-06-26	14.200	13.800	14.700	13.770	-0.650	-4.498%	6.96万	0.00亿	0.000%
2026-06-25	14.930	14.450	15.100	14.410	-0.480	-3.215%	7.19万	0.00亿	0.000%
2026-06-24	14.720	14.930	15.100	14.480	-0.110	-0.731%	8.66万	0.00亿	0.000%
2026-06-23	14.850	15.040	15.870	14.570	0.290	1.966%	15.13万	0.00亿	0.000%
2026-06-22	14.290	14.750	14.850	13.780	0.593	4.189%	9.82万	0.00亿	0.000%
2026-06-18	14.657	14.157	14.771	14.093	-0.364	-2.507%	5.67万	0.00亿	0.000%
2026-06-17	14.479	14.521	14.571	14.100	0.042	0.290%	5.61万	0.00亿	0.000%
2026-06-16	14.707	14.479	14.714	13.986	0.350	2.477%	7.74万	0.00亿	0.000%
2026-06-15	12.907	14.129	14.129	12.907	1.293	10.073%	8.20万	0.00亿	0.000%
2026-06-12	12.229	12.836	13.007	12.050	0.865	7.226%	6.63万	0.00亿	0.000%
2026-06-11	12.093	11.971	12.093	11.700	-0.115	-0.952%	3.06万	0.00亿	0.000%
2026-06-10	12.079	12.086	12.264	11.714	-0.143	-1.169%	3.00万	0.00亿	0.000%
2026-06-09	12.136	12.229	12.286	11.964	0.265	2.215%	2.93万	0.00亿	0.000%
2026-06-08	12.529	11.964	12.629	11.793	-0.822	-6.429%	4.79万	0.00亿	0.000%
2026-06-05	12.700	12.786	13.007	12.479	0.079	0.622%	3.28万	0.00亿	0.000%
2026-06-04	12.564	12.707	12.914	12.407	0.078	0.618%	4.12万	0.00亿	0.000%
2026-06-03	12.686	12.629	12.879	12.393	-0.128	-1.003%	5.13万	0.00亿	0.000%
2026-06-02	12.986	12.757	13.336	12.571	-0.357	-2.722%	4.48万	0.00亿	0.000%
2026-06-01	13.486	13.114	13.621	12.721	-0.372	-2.758%	7.37万	0.00亿	0.000%
2026-05-29	14.379	13.486	14.429	13.443	-0.814	-5.692%	3.99万	0.00亿	0.000%
2026-05-28	14.379	14.300	14.379	13.743	0.036	0.252%	3.66万	0.00亿	0.000%
2026-05-27	14.564	14.264	14.693	14.093	-0.229	-1.580%	4.27万	0.00亿	0.000%
2026-05-26	15.014	14.493	15.164	14.293	-0.507	-3.380%	4.59万	0.00亿	0.000%
2026-05-25	15.286	15.000	15.414	14.964	-0.286	-1.871%	5.71万	0.00亿	0.000%
2026-05-22	14.821	15.286	15.336	14.714	0.465	3.137%	4.62万	0.00亿	0.000%
2026-05-21	15.657	14.821	15.821	14.800	-0.958	-6.071%	7.34万	0.00亿	0.000%
2026-05-20	15.314	15.779	15.950	15.164	0.408	2.654%	7.66万	0.00亿	0.000%
2026-05-19	15.057	15.371	15.657	14.829	0.171	1.125%	6.98万	0.00亿	0.000%
2026-05-18	15.164	15.200	15.529	15.057	-0.214	-1.388%	5.68万	0.00亿	0.000%
2026-05-15	15.700	15.414	16.150	15.286	-0.222	-1.420%	6.92万	0.00亿	0.000%
2026-05-14	15.700	15.636	16.229	15.407	-0.085	-0.541%	9.49万	0.00亿	0.000%
2026-05-13	16.129	15.721	16.264	15.586	-0.258	-1.615%	10.01万	0.00亿	0.000%
2026-05-12	16.414	15.979	16.914	15.921	-0.442	-2.692%	18.49万	0.00亿	0.000%
2026-05-11	14.943	16.421	16.421	14.936	1.500	10.053%	20.88万	0.00亿	0.000%
2026-05-08	14.793	14.921	14.986	14.600	0.078	0.526%	3.85万	0.00亿	0.000%
2026-05-07	14.679	14.843	14.979	14.607	0.164	1.117%	4.74万	0.00亿	0.000%
2026-05-06	14.736	14.679	15.057	14.500	-0.128	-0.864%	5.94万	0.00亿	0.000%
2026-04-30	14.229	14.807	14.936	14.229	0.243	1.668%	5.35万	0.00亿	0.000%
2026-04-29	14.336	14.564	14.600	14.164	0.200	1.392%	4.23万	0.00亿	0.000%
2026-04-28	14.621	14.364	14.693	14.143	-0.257	-1.758%	4.50万	0.00亿	0.000%
2026-04-27	14.464	14.621	14.871	14.207	0.192	1.331%	4.30万	0.00亿	0.000%
2026-04-24	14.729	14.429	14.736	14.243	-0.164	-1.124%	4.30万	0.00亿	0.000%
2026-04-23	15.243	14.593	15.250	14.564	-0.657	-4.308%	5.79万	0.00亿	0.000%
2026-04-22	15.514	15.250	15.700	15.107	-0.307	-1.973%	5.01万	0.00亿	0.000%
2026-04-21	15.743	15.557	15.964	14.514	-0.350	-2.200%	10.49万	0.00亿	0.000%
2026-04-20	15.550	15.907	16.050	15.364	0.278	1.779%	6.02万	0.00亿	0.000%
2026-04-17	15.900	15.629	15.900	15.457	-0.121	-0.768%	3.29万	0.00亿	0.000%
2026-04-16	15.550	15.750	16.071	15.450	0.193	1.241%	5.30万	0.00亿	0.000%
2026-04-15	15.700	15.557	15.993	15.457	-0.136	-0.867%	3.69万	0.00亿	0.000%
2026-04-14	15.229	15.693	15.964	15.179	0.607	4.024%	5.71万	0.00亿	0.000%
2026-04-13	15.186	15.086	15.629	15.029	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-10	15.471	15.336	15.843	15.307	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-09	16.100	15.471	16.121	15.314	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-08	15.157	15.786	15.814	15.157	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-07	14.729	14.886	15.143	14.536	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-03	15.300	14.729	15.479	14.586	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-02	15.536	15.214	15.621	15.086	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-01	15.586	15.529	15.900	15.471	0.000	0.000%	3.55万	0.00亿	0.000%