重庆港(600279)股票行情
重庆港(600279)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.21 | 5.17 | -0.04 | -0.77% | 5.15 | 5.26 | 108818 | 5650.41 | 0.92% |
| 2025-12-11 | 5.22 | 5.21 | -0.03 | -0.57% | 5.14 | 5.34 | 156481 | 8181.07 | 1.32% |
| 2025-12-10 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 97385 | 5095.05 | 0.82% |
| 2025-12-09 | 5.19 | 5.20 | -0.02 | -0.38% | 5.14 | 5.25 | 79610 | 4137.57 | 0.67% |
| 2025-12-08 | 5.27 | 5.22 | -0.07 | -1.32% | 5.17 | 5.27 | 95310 | 4979.90 | 0.80% |
| 2025-12-05 | 5.18 | 5.29 | 0.11 | 2.12% | 5.11 | 5.30 | 103376 | 5377.41 | 0.87% |
| 2025-12-04 | 5.24 | 5.18 | -0.07 | -1.33% | 5.16 | 5.29 | 74877 | 3892.95 | 0.63% |
| 2025-12-03 | 5.17 | 5.25 | 0.08 | 1.55% | 5.14 | 5.30 | 112238 | 5856.69 | 0.95% |
| 2025-12-02 | 5.15 | 5.17 | 0.02 | 0.39% | 5.11 | 5.19 | 82825 | 4270.01 | 0.70% |
| 2025-12-01 | 5.13 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 78207 | 4032.73 | 0.66% |
| 2025-11-28 | 5.03 | 5.12 | 0.08 | 1.59% | 5.01 | 5.13 | 87678 | 4458.80 | 0.74% |
| 2025-11-27 | 5.05 | 5.04 | 0.00 | 0.00% | 5.02 | 5.07 | 46864 | 2365.01 | 0.39% |
| 2025-11-26 | 5.10 | 5.04 | -0.05 | -0.98% | 5.03 | 5.13 | 64080 | 3253.52 | 0.54% |
| 2025-11-25 | 5.06 | 5.09 | 0.07 | 1.39% | 5.01 | 5.11 | 79234 | 4018.28 | 0.67% |
| 2025-11-24 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.08 | 99272 | 4992.60 | 0.84% |
| 2025-11-21 | 5.26 | 5.01 | -0.28 | -5.29% | 5.01 | 5.29 | 188850 | 9672.91 | 1.59% |
| 2025-11-20 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.37 | 81379 | 4317.35 | 0.69% |
| 2025-11-19 | 5.42 | 5.34 | -0.14 | -2.55% | 5.30 | 5.51 | 132328 | 7103.44 | 1.11% |
| 2025-11-18 | 5.60 | 5.48 | -0.14 | -2.49% | 5.44 | 5.61 | 147393 | 8094.65 | 1.24% |
| 2025-11-17 | 5.60 | 5.62 | 0.03 | 0.54% | 5.55 | 5.64 | 88067 | 4932.03 | 0.74% |
| 2025-11-14 | 5.54 | 5.59 | 0.03 | 0.54% | 5.53 | 5.65 | 132298 | 7427.19 | 1.11% |
| 2025-11-13 | 5.55 | 5.56 | 0.00 | 0.00% | 5.53 | 5.58 | 112584 | 6252.12 | 0.95% |
| 2025-11-12 | 5.59 | 5.56 | -0.03 | -0.54% | 5.56 | 5.65 | 128504 | 7185.55 | 1.08% |
| 2025-11-11 | 5.69 | 5.59 | -0.11 | -1.93% | 5.58 | 5.69 | 224536 | 12597.10 | 1.89% |
| 2025-11-10 | 5.66 | 5.70 | -0.02 | -0.35% | 5.59 | 5.76 | 372515 | 21100.38 | 3.14% |
| 2025-11-07 | 5.78 | 5.72 | -0.06 | -1.04% | 5.69 | 6.15 | 666396 | 39347.62 | 5.61% |
| 2025-11-06 | 5.57 | 5.78 | 0.21 | 3.77% | 5.51 | 5.85 | 432840 | 24625.37 | 3.65% |
| 2025-11-05 | 5.51 | 5.57 | 0.05 | 0.91% | 5.48 | 5.60 | 122043 | 6786.76 | 1.03% |
| 2025-11-04 | 5.49 | 5.52 | 0.04 | 0.73% | 5.46 | 5.54 | 120804 | 6655.48 | 1.02% |
| 2025-11-03 | 5.42 | 5.48 | 0.05 | 0.92% | 5.40 | 5.48 | 79924 | 4363.01 | 0.67% |
| 2025-10-31 | 5.47 | 5.43 | -0.02 | -0.37% | 5.41 | 5.52 | 97935 | 5335.53 | 0.83% |
| 2025-10-30 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.51 | 154420 | 8435.19 | 1.30% |
| 2025-10-29 | 5.41 | 5.43 | 0.01 | 0.18% | 5.35 | 5.44 | 73956 | 3994.28 | 0.62% |
| 2025-10-28 | 5.37 | 5.42 | 0.05 | 0.93% | 5.36 | 5.46 | 84384 | 4574.80 | 0.71% |
| 2025-10-27 | 5.38 | 5.37 | 0.00 | 0.00% | 5.36 | 5.44 | 67025 | 3612.69 | 0.56% |
| 2025-10-24 | 5.44 | 5.37 | -0.07 | -1.29% | 5.37 | 5.46 | 81044 | 4381.50 | 0.68% |
| 2025-10-23 | 5.40 | 5.44 | 0.05 | 0.93% | 5.37 | 5.46 | 102381 | 5552.29 | 0.86% |
| 2025-10-22 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 58624 | 3166.77 | 0.49% |
| 2025-10-21 | 5.34 | 5.41 | 0.05 | 0.93% | 5.30 | 5.42 | 93475 | 5030.32 | 0.79% |
| 2025-10-20 | 5.34 | 5.36 | 0.02 | 0.37% | 5.31 | 5.40 | 64763 | 3463.75 | 0.55% |
| 2025-10-17 | 5.35 | 5.34 | -0.05 | -0.93% | 5.33 | 5.43 | 102232 | 5502.49 | 0.86% |
| 2025-10-16 | 5.40 | 5.39 | 0.06 | 1.13% | 5.35 | 5.46 | 124190 | 6698.00 | 1.05% |
| 2025-10-15 | 5.42 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 97997 | 5223.02 | 0.83% |
| 2025-10-14 | 5.24 | 5.41 | 0.14 | 2.66% | 5.24 | 5.51 | 201412 | 10830.59 | 1.70% |
| 2025-10-13 | 5.18 | 5.27 | 0.07 | 1.35% | 5.14 | 5.28 | 100230 | 5242.69 | 0.84% |
| 2025-10-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.13 | 5.23 | 72659 | 3778.60 | 0.61% |
| 2025-10-09 | 5.16 | 5.15 | -0.01 | -0.19% | 5.11 | 5.16 | 57411 | 2951.87 | 0.48% |
| 2025-09-30 | 5.22 | 5.16 | -0.04 | -0.77% | 5.16 | 5.22 | 53434 | 2767.27 | 0.45% |
| 2025-09-29 | 5.24 | 5.20 | -0.05 | -0.95% | 5.18 | 5.24 | 48905 | 2545.94 | 0.41% |
| 2025-09-26 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.26 | 42672 | 2233.74 | 0.36% |
| 2025-09-25 | 5.30 | 5.24 | -0.10 | -1.87% | 5.24 | 5.32 | 78934 | 4153.94 | 0.67% |
| 2025-09-24 | 5.31 | 5.34 | -0.03 | -0.56% | 5.25 | 5.41 | 129827 | 6906.74 | 1.09% |
| 2025-09-23 | 5.22 | 5.37 | 0.11 | 2.09% | 5.18 | 5.51 | 156834 | 8420.83 | 1.32% |
| 2025-09-22 | 5.33 | 5.26 | -0.08 | -1.50% | 5.23 | 5.34 | 58287 | 3068.47 | 0.49% |
| 2025-09-19 | 5.35 | 5.34 | -0.01 | -0.19% | 5.30 | 5.45 | 74532 | 3989.37 | 0.63% |
| 2025-09-18 | 5.44 | 5.35 | -0.11 | -2.01% | 5.32 | 5.46 | 99251 | 5352.87 | 0.84% |
| 2025-09-17 | 5.44 | 5.46 | -0.03 | -0.55% | 5.42 | 5.51 | 89705 | 4899.49 | 0.76% |
| 2025-09-16 | 5.41 | 5.49 | 0.10 | 1.86% | 5.38 | 5.51 | 135062 | 7384.18 | 1.14% |
| 2025-09-15 | 5.43 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 49076 | 2651.98 | 0.41% |
| 2025-09-12 | 5.38 | 5.42 | 0.03 | 0.56% | 5.38 | 5.45 | 72870 | 3951.77 | 0.61% |
| 2025-09-11 | 5.38 | 5.39 | 0.01 | 0.19% | 5.32 | 5.40 | 65298 | 3495.56 | 0.55% |
| 2025-09-10 | 5.39 | 5.38 | -0.02 | -0.37% | 5.35 | 5.41 | 50552 | 2718.14 | 0.43% |
| 2025-09-09 | 5.45 | 5.40 | -0.05 | -0.92% | 5.38 | 5.47 | 62108 | 3361.51 | 0.52% |
| 2025-09-08 | 5.41 | 5.45 | 0.05 | 0.93% | 5.40 | 5.51 | 78203 | 4278.14 | 0.66% |
| 2025-09-05 | 5.41 | 5.40 | 0.00 | 0.00% | 5.31 | 5.41 | 65533 | 3513.28 | 0.55% |
| 2025-09-04 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.42 | 71807 | 3871.49 | 0.61% |
| 2025-09-03 | 5.55 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 87521 | 4765.66 | 0.74% |
| 2025-09-02 | 5.53 | 5.51 | -0.03 | -0.54% | 5.49 | 5.57 | 68482 | 3780.41 | 0.58% |
| 2025-09-01 | 5.56 | 5.54 | -0.01 | -0.18% | 5.50 | 5.56 | 66781 | 3690.56 | 0.56% |
| 2025-08-29 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.62 | 73960 | 4119.72 | 0.62% |
| 2025-08-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.46 | 5.61 | 119103 | 6595.52 | 1.00% |
| 2025-08-27 | 5.73 | 5.58 | -0.15 | -2.62% | 5.58 | 5.74 | 173600 | 9801.97 | 1.46% |
| 2025-08-26 | 5.67 | 5.73 | 0.01 | 0.17% | 5.67 | 5.76 | 117054 | 6705.81 | 0.99% |
| 2025-08-25 | 5.68 | 5.72 | 0.03 | 0.53% | 5.66 | 5.74 | 143393 | 8191.68 | 1.21% |
| 2025-08-22 | 5.69 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 91170 | 5160.87 | 0.77% |
| 2025-08-21 | 5.66 | 5.70 | 0.04 | 0.71% | 5.64 | 5.73 | 115634 | 6580.44 | 0.97% |
| 2025-08-20 | 5.64 | 5.66 | 0.02 | 0.35% | 5.60 | 5.66 | 86491 | 4869.50 | 0.73% |
| 2025-08-19 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.70 | 124866 | 7067.42 | 1.05% |
| 2025-08-18 | 5.70 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 116654 | 6644.13 | 0.98% |
| 2025-08-15 | 5.63 | 5.70 | 0.04 | 0.71% | 5.59 | 5.72 | 118851 | 6715.79 | 1.00% |
上证大盘股票行情在线 K线走势图
重庆港(600279)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
