上海港湾（605598）历史行情

以下为上海港湾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	23.860	23.480	23.940	22.580	-0.380	-1.593%	288.45万	0.67亿	1.198%
2026-10-08	23.810	23.860	24.940	23.670	0.190	0.803%	3.09万	0.00亿	0.000%
2026-10-07	24.220	23.670	24.330	23.570	-0.030	-0.127%	163.53万	0.39亿	0.679%
2026-10-06	24.220	23.670	24.330	23.570	-0.030	-0.127%	163.53万	0.39亿	0.679%
2026-10-05	24.220	23.670	24.330	23.570	-0.030	-0.127%	163.53万	0.39亿	0.679%
2026-10-02	24.220	23.670	24.330	23.570	-0.030	-0.127%	163.53万	0.39亿	0.679%
2026-10-01	24.220	23.670	24.330	23.570	-0.030	-0.127%	163.53万	0.39亿	0.679%
2026-09-30	24.220	23.670	24.330	23.570	-0.030	-0.127%	1.64万	0.00亿	0.000%
2026-09-29	23.360	23.700	23.860	23.360	0.090	0.381%	1.60万	0.00亿	0.000%
2026-09-28	24.570	23.610	24.650	23.330	-0.950	-3.868%	2.72万	0.00亿	0.000%
2026-09-27	24.640	24.560	25.180	24.450	-0.140	-0.567%	216.27万	0.54亿	0.898%
2026-09-24	24.640	24.560	25.180	24.450	-0.140	-0.567%	2.16万	0.00亿	0.000%
2026-09-23	25.300	24.700	25.300	24.700	-0.340	-1.358%	1.71万	0.00亿	0.000%
2026-09-22	25.450	25.040	25.750	24.980	-0.330	-1.301%	2.26万	0.00亿	0.000%
2026-09-21	25.010	25.370	25.520	24.910	0.360	1.439%	2.32万	0.00亿	0.000%
2026-09-18	24.430	25.010	25.200	24.380	0.760	3.134%	2.45万	0.00亿	0.000%
2026-09-17	24.700	24.250	24.880	24.100	-0.510	-2.060%	2.04万	0.00亿	0.000%
2026-09-16	24.550	24.760	24.980	24.200	0.430	1.767%	1.83万	0.00亿	0.000%
2026-09-15	24.180	24.330	24.730	24.030	0.050	0.206%	2.37万	0.00亿	0.000%
2026-09-14	24.570	24.280	24.770	24.220	-0.430	-1.740%	2.28万	0.00亿	0.000%
2026-09-11	25.280	24.710	25.350	24.220	-0.600	-2.371%	2.52万	0.00亿	0.000%
2026-09-10	25.700	25.310	25.800	25.070	-0.410	-1.594%	1.74万	0.00亿	0.000%
2026-09-09	25.680	25.720	26.050	25.600	0.030	0.117%	2.31万	0.00亿	0.000%
2026-09-08	25.620	25.690	26.150	25.510	0.090	0.352%	2.67万	0.00亿	0.000%
2026-09-07	26.190	25.600	26.290	25.500	-0.630	-2.402%	2.98万	0.00亿	0.000%
2026-09-04	26.660	26.230	26.760	26.010	0.170	0.652%	2.46万	0.00亿	0.000%
2026-09-03	26.990	26.060	26.990	25.930	-0.590	-2.214%	2.28万	0.00亿	0.000%
2026-09-02	26.350	26.650	27.050	26.010	0.190	0.718%	2.53万	0.00亿	0.000%
2026-09-01	26.630	26.460	26.870	26.150	-0.170	-0.638%	2.56万	0.00亿	0.000%
2026-08-31	26.990	26.630	27.000	26.370	-0.450	-1.662%	3.07万	0.00亿	0.000%
2026-08-28	27.080	27.080	27.590	27.030	0.000	0.000%	2.01万	0.00亿	0.000%
2026-08-27	26.710	27.080	27.250	26.710	0.120	0.445%	2.27万	0.00亿	0.000%
2026-08-26	26.990	26.960	27.260	26.680	0.160	0.597%	3.03万	0.00亿	0.000%
2026-08-25	25.800	26.800	26.990	25.420	0.910	3.515%	3.50万	0.00亿	0.000%
2026-08-24	26.370	25.890	26.700	25.500	-0.570	-2.154%	3.10万	0.00亿	0.000%
2026-08-21	26.340	26.460	26.650	25.740	0.230	0.877%	3.20万	0.00亿	0.000%
2026-08-20	26.550	26.230	26.950	25.860	0.200	0.768%	4.39万	0.00亿	0.000%
2026-08-19	30.000	26.030	30.130	26.030	-2.890	-9.993%	7.22万	0.00亿	0.000%
2026-08-18	29.010	28.920	29.410	28.620	-0.340	-1.162%	2.86万	0.00亿	0.000%
2026-08-17	28.300	29.260	29.570	27.560	1.510	5.441%	3.81万	0.00亿	0.000%
2026-08-14	27.940	27.750	28.210	27.330	-0.120	-0.431%	2.27万	0.00亿	0.000%
2026-08-13	28.470	27.870	28.990	27.850	-0.600	-2.107%	2.64万	0.00亿	0.000%
2026-08-12	28.130	28.470	28.750	27.740	0.610	2.190%	2.62万	0.00亿	0.000%
2026-08-11	28.060	27.860	28.460	27.550	-0.730	-2.553%	3.00万	0.00亿	0.000%
2026-08-10	28.350	28.590	28.680	27.510	0.490	1.744%	4.28万	0.00亿	0.000%
2026-08-07	27.690	28.100	28.150	27.010	0.430	1.554%	4.04万	0.00亿	0.000%
2026-08-06	27.130	27.670	27.860	27.050	0.490	1.803%	3.57万	0.00亿	0.000%
2026-08-05	26.970	27.180	27.360	26.950	0.300	1.116%	3.40万	0.00亿	0.000%
2026-08-04	26.850	26.880	27.040	26.060	0.550	2.089%	3.61万	0.00亿	0.000%
2026-08-03	25.170	26.330	26.480	24.500	1.650	6.686%	6.67万	0.00亿	0.000%
2026-07-31	24.070	24.680	25.240	24.010	1.010	4.267%	4.88万	0.00亿	0.000%
2026-07-30	24.630	23.670	24.880	23.520	-1.040	-4.209%	4.62万	0.00亿	0.000%
2026-07-29	24.720	24.710	24.990	24.100	-0.170	-0.683%	3.91万	0.00亿	0.000%
2026-07-28	25.010	24.880	26.000	24.770	-0.710	-2.775%	4.08万	0.00亿	0.000%
2026-07-27	25.000	25.590	25.780	24.820	0.580	2.319%	5.65万	0.00亿	0.000%
2026-07-24	25.790	25.010	26.010	24.920	-1.150	-4.396%	4.44万	0.00亿	0.000%
2026-07-23	25.480	26.160	26.410	25.260	0.470	1.830%	4.70万	0.00亿	0.000%
2026-07-22	25.780	25.690	26.070	24.910	-0.210	-0.811%	6.31万	0.00亿	0.000%
2026-07-21	26.010	25.900	26.180	23.820	0.190	0.739%	7.82万	0.00亿	0.000%
2026-07-20	27.540	25.710	28.180	25.150	-1.130	-4.210%	7.85万	0.00亿	0.000%
2026-07-17	28.900	26.840	29.480	26.440	-2.060	-7.128%	6.42万	0.00亿	0.000%
2026-07-16	28.770	28.900	30.130	28.620	-0.460	-1.567%	8.87万	0.00亿	0.000%
2026-07-15	27.260	29.360	30.530	27.260	-0.930	-3.070%	10.85万	0.00亿	0.000%
2026-07-14	31.200	30.290	31.970	30.290	-3.370	-10.012%	1.98万	0.00亿	0.000%
2026-07-13	36.320	33.660	36.660	33.660	-3.740	-10.000%	3.05万	0.00亿	0.000%
2026-07-10	34.000	37.400	37.400	33.500	3.400	10.000%	6.79万	0.00亿	0.000%
2026-07-09	32.070	34.000	34.180	32.070	1.370	4.199%	6.50万	0.00亿	0.000%
2026-07-08	34.000	32.630	35.390	32.580	-1.690	-4.924%	6.74万	0.00亿	0.000%
2026-07-07	35.880	34.320	37.720	34.110	-3.240	-8.626%	8.64万	0.00亿	0.000%
2026-07-06	41.820	37.560	42.280	37.560	-4.170	-9.993%	7.09万	0.00亿	0.000%
2026-07-03	38.530	41.730	42.650	38.510	2.490	6.346%	12.66万	0.00亿	0.000%
2026-07-02	38.310	39.240	41.390	38.010	0.250	0.641%	8.59万	0.00亿	0.000%
2026-07-01	38.260	38.990	40.040	37.000	0.560	1.457%	7.68万	0.00亿	0.000%
2026-06-30	39.390	38.430	40.220	38.200	-0.750	-1.914%	6.68万	0.00亿	0.000%
2026-06-29	38.850	39.180	39.650	37.420	-0.480	-1.210%	9.28万	0.00亿	0.000%
2026-06-26	39.460	39.660	41.800	37.590	0.320	0.813%	15.72万	0.00亿	0.000%
2026-06-25	40.510	39.340	42.270	39.000	0.910	2.368%	18.74万	0.00亿	0.000%
2026-06-24	35.300	38.430	38.430	34.040	3.490	9.989%	9.05万	0.00亿	0.000%
2026-06-23	35.810	34.940	36.100	34.880	-1.060	-2.944%	4.51万	0.00亿	0.000%
2026-06-22	37.500	36.000	37.950	35.200	-1.400	-3.743%	7.74万	0.00亿	0.000%
2026-06-18	35.850	37.400	39.690	35.500	1.280	3.544%	10.00万	0.00亿	0.000%
2026-06-17	36.000	36.120	37.280	35.780	-0.230	-0.633%	4.40万	0.00亿	0.000%
2026-06-16	36.690	36.350	37.290	35.300	0.060	0.165%	4.96万	0.00亿	0.000%
2026-06-15	37.040	36.290	37.320	35.810	-0.270	-0.739%	5.34万	0.00亿	0.000%
2026-06-12	36.160	36.560	38.460	36.160	0.510	1.415%	5.65万	0.00亿	0.000%
2026-06-11	36.600	36.050	36.650	35.600	-0.900	-2.436%	3.41万	0.00亿	0.000%
2026-06-10	38.790	36.950	38.800	36.410	-1.550	-4.026%	3.63万	0.00亿	0.000%
2026-06-09	39.370	38.500	39.390	38.060	-0.430	-1.105%	3.79万	0.00亿	0.000%
2026-06-08	40.110	38.930	41.890	38.550	-2.520	-6.080%	5.09万	0.00亿	0.000%
2026-06-05	41.970	41.450	42.540	39.410	-0.780	-1.847%	9.04万	0.00亿	0.000%
2026-06-04	43.220	42.230	43.250	42.010	-1.340	-3.076%	2.59万	0.00亿	0.000%
2026-06-03	43.380	43.570	44.890	43.000	0.020	0.046%	3.14万	0.00亿	0.000%
2026-06-02	44.750	43.550	44.750	42.230	-0.909	-2.045%	3.55万	0.00亿	0.000%
2026-06-01	46.389	44.459	46.929	44.319	-1.860	-4.016%	3.40万	0.00亿	0.000%
2026-05-29	49.409	46.319	49.409	45.919	-2.760	-5.624%	4.27万	0.00亿	0.000%
2026-05-28	48.329	49.079	50.409	47.919	0.410	0.842%	3.25万	0.00亿	0.000%
2026-05-27	50.999	48.669	52.609	48.099	-2.330	-4.569%	4.50万	0.00亿	0.000%
2026-05-26	51.919	50.999	52.479	48.939	-1.720	-3.263%	6.18万	0.00亿	0.000%
2026-05-25	52.389	52.719	56.119	52.389	1.360	2.648%	10.11万	0.00亿	0.000%
2026-05-22	52.979	51.359	53.299	50.919	-1.370	-2.598%	5.24万	0.00亿	0.000%
2026-05-21	50.919	52.729	55.679	50.899	1.670	3.271%	8.27万	0.00亿	0.000%
2026-05-20	50.519	51.059	54.609	50.429	0.530	1.049%	7.47万	0.00亿	0.000%
2026-05-19	55.989	50.529	56.139	50.519	-5.610	-9.993%	8.03万	0.00亿	0.000%
2026-05-18	55.269	56.139	58.219	54.629	0.630	1.135%	4.10万	0.00亿	0.000%
2026-05-15	57.649	55.509	58.009	54.199	-2.160	-3.746%	5.38万	0.00亿	0.000%
2026-05-14	59.399	57.669	60.869	56.969	-1.730	-2.913%	5.90万	0.00亿	0.000%
2026-05-13	57.719	59.399	61.279	56.539	1.680	2.911%	8.67万	0.00亿	0.000%
2026-05-12	61.919	57.719	61.919	57.209	-1.700	-2.861%	8.62万	0.00亿	0.000%
2026-05-11	59.899	59.419	62.419	57.669	0.820	1.399%	12.41万	0.00亿	0.000%
2026-05-08	54.099	58.599	59.539	53.469	4.480	8.278%	17.62万	0.00亿	0.000%
2026-05-07	49.339	54.119	54.119	49.199	4.930	10.023%	7.05万	0.00亿	0.000%
2026-05-06	47.619	49.189	50.139	47.469	0.970	2.012%	6.87万	0.00亿	0.000%
2026-04-30	44.919	48.219	49.499	44.519	3.130	6.942%	7.32万	0.00亿	0.000%
2026-04-29	44.219	45.089	45.459	44.219	0.360	0.805%	3.26万	0.00亿	0.000%
2026-04-28	47.099	44.729	47.099	44.579	-2.390	-5.072%	4.21万	0.00亿	0.000%
2026-04-27	47.709	47.119	47.989	46.459	-0.620	-1.299%	3.07万	0.00亿	0.000%
2026-04-24	49.919	47.739	50.349	47.369	-3.080	-6.061%	6.40万	0.00亿	0.000%
2026-04-23	52.139	50.819	53.069	50.519	-1.660	-3.163%	5.71万	0.00亿	0.000%
2026-04-22	54.919	52.479	54.919	52.139	-3.550	-6.336%	9.01万	0.00亿	0.000%
2026-04-21	53.719	56.029	56.579	52.949	3.020	5.697%	10.90万	0.00亿	0.000%
2026-04-20	53.989	53.009	55.019	52.499	-1.000	-1.852%	9.44万	0.00亿	0.000%
2026-04-17	54.099	54.009	55.499	52.219	0.030	0.056%	7.74万	0.00亿	0.000%
2026-04-16	50.549	53.979	55.209	50.549	2.920	5.719%	11.49万	0.00亿	0.000%
2026-04-15	48.799	51.059	52.439	48.329	2.650	5.474%	9.89万	0.00亿	0.000%
2026-04-14	47.669	48.409	48.409	46.519	0.980	2.066%	3.69万	0.00亿	0.000%
2026-04-13	46.629	47.429	47.819	46.609	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-10	47.649	47.139	48.549	47.049	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-09	47.119	47.339	48.519	46.429	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-08	46.019	48.399	48.759	45.919	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-07	45.099	45.289	46.369	44.929	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-03	45.919	44.979	46.419	44.519	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-02	46.359	45.859	46.769	45.619	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	48.119	46.389	48.309	45.949	0.000	0.000%	3.88万	0.00亿	0.000%