唐山港(601000)股票行情
唐山港(601000)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 |
|---|
| 2026-02-03 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.35 | 604127 | 25957.43 | 1.02% |
| 2026-02-02 | 4.30 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 994069 | 42531.27 | 1.68% |
| 2026-01-30 | 4.38 | 4.28 | -0.09 | -2.06% | 4.28 | 4.45 | 782152 | 33947.37 | 1.32% |
| 2026-01-29 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.40 | 596013 | 25999.53 | 1.01% |
| 2026-01-28 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.37 | 677759 | 29272.29 | 1.14% |
| 2026-01-27 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.33 | 683217 | 29309.37 | 1.15% |
| 2026-01-26 | 4.20 | 4.26 | 0.06 | 1.43% | 4.14 | 4.28 | 688562 | 29067.72 | 1.16% |
| 2026-01-23 | 4.06 | 4.20 | 0.16 | 3.96% | 4.04 | 4.21 | 888438 | 36905.07 | 1.50% |
| 2026-01-22 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 457406 | 18439.87 | 0.77% |
| 2026-01-21 | 4.16 | 4.05 | -0.14 | -3.34% | 4.03 | 4.17 | 883013 | 35892.58 | 1.49% |
| 2026-01-20 | 4.01 | 4.19 | 0.18 | 4.49% | 4.00 | 4.22 | 1509996 | 62679.97 | 2.55% |
| 2026-01-19 | 3.94 | 4.01 | 0.05 | 1.26% | 3.94 | 4.01 | 399695 | 15910.45 | 0.67% |
| 2026-01-16 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 261493 | 10349.77 | 0.44% |
| 2026-01-15 | 3.92 | 3.96 | 0.03 | 0.76% | 3.92 | 3.97 | 297584 | 11773.41 | 0.50% |
| 2026-01-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.92 | 3.98 | 434147 | 17165.68 | 0.73% |
| 2026-01-13 | 3.98 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 388621 | 15446.41 | 0.66% |
| 2026-01-12 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 464407 | 18318.78 | 0.78% |
| 2026-01-09 | 3.88 | 3.91 | 0.03 | 0.77% | 3.88 | 3.92 | 300306 | 11738.43 | 0.51% |
| 2026-01-08 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 266542 | 10368.45 | 0.45% |
| 2026-01-07 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.92 | 413063 | 16109.31 | 0.70% |
| 2026-01-06 | 3.85 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 498507 | 19419.23 | 0.84% |
| 2026-01-05 | 3.85 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 432217 | 16600.18 | 0.73% |
| 2025-12-31 | 3.88 | 3.84 | -0.03 | -0.78% | 3.83 | 3.90 | 357113 | 13800.77 | 0.60% |
| 2025-12-30 | 3.87 | 3.87 | -0.01 | -0.26% | 3.84 | 3.93 | 538565 | 20914.86 | 0.91% |
| 2025-12-29 | 3.87 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 332773 | 12903.21 | 0.56% |
| 2025-12-26 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.89 | 242172 | 9398.44 | 0.41% |
| 2025-12-25 | 3.86 | 3.88 | 0.02 | 0.52% | 3.86 | 3.90 | 346685 | 13472.46 | 0.59% |
| 2025-12-24 | 3.83 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 319867 | 12333.93 | 0.54% |
| 2025-12-23 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 369246 | 14207.03 | 0.62% |
| 2025-12-22 | 3.87 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 373148 | 14431.54 | 0.63% |
| 2025-12-19 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.90 | 294419 | 11417.67 | 0.50% |
| 2025-12-18 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 306559 | 11954.08 | 0.52% |
| 2025-12-17 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 348657 | 13660.32 | 0.59% |
| 2025-12-16 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.96 | 563395 | 22108.83 | 0.95% |
| 2025-12-15 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.97 | 780822 | 30547.82 | 1.32% |
| 2025-12-12 | 3.84 | 3.89 | 0.06 | 1.57% | 3.78 | 3.90 | 896302 | 34412.01 | 1.51% |
| 2025-12-11 | 3.89 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 403694 | 15509.52 | 0.68% |
| 2025-12-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.90 | 363284 | 14040.24 | 0.61% |
| 2025-12-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.84 | 3.88 | 269650 | 10399.45 | 0.46% |
| 2025-12-08 | 3.89 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 316718 | 12240.77 | 0.53% |
| 2025-12-05 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 330457 | 12839.24 | 0.56% |
| 2025-12-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.88 | 3.92 | 302815 | 11832.02 | 0.51% |
| 2025-12-03 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.91 | 510314 | 19836.93 | 0.86% |
| 2025-12-02 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 509191 | 19640.58 | 0.86% |
| 2025-12-01 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 480014 | 18338.18 | 0.81% |
| 2025-11-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 334698 | 12837.47 | 0.56% |
| 2025-11-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.85 | 3.89 | 283129 | 10960.17 | 0.48% |
| 2025-11-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.91 | 462800 | 17954.22 | 0.78% |
| 2025-11-25 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.93 | 533962 | 20841.94 | 0.90% |
| 2025-11-24 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 482031 | 18867.05 | 0.81% |
| 2025-11-21 | 4.00 | 3.93 | -0.07 | -1.75% | 3.92 | 4.00 | 388504 | 15372.98 | 0.66% |
| 2025-11-20 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 347734 | 13928.65 | 0.59% |
| 2025-11-19 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 224133 | 8956.13 | 0.38% |
| 2025-11-18 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.03 | 366441 | 14647.79 | 0.62% |
| 2025-11-17 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.08 | 396648 | 15975.50 | 0.67% |
| 2025-11-14 | 4.07 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 260536 | 10650.59 | 0.44% |
| 2025-11-13 | 4.09 | 4.07 | -0.03 | -0.73% | 4.04 | 4.11 | 364852 | 14832.36 | 0.62% |
| 2025-11-12 | 4.09 | 4.10 | 0.01 | 0.24% | 4.09 | 4.13 | 345407 | 14192.84 | 0.58% |
| 2025-11-11 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.10 | 405405 | 16562.75 | 0.68% |
| 2025-11-10 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 208229 | 8461.04 | 0.35% |
| 2025-11-07 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.08 | 267495 | 10874.37 | 0.45% |
| 2025-11-06 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.06 | 256641 | 10397.41 | 0.43% |
| 2025-11-05 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 316900 | 12853.43 | 0.53% |
| 2025-11-04 | 4.03 | 4.06 | 0.04 | 1.00% | 4.01 | 4.08 | 652866 | 26486.15 | 1.10% |
| 2025-11-03 | 3.98 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 486848 | 19550.46 | 0.82% |
| 2025-10-31 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 540970 | 21499.47 | 0.91% |
| 2025-10-30 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.04 | 582850 | 23431.08 | 0.98% |
| 2025-10-29 | 4.00 | 3.98 | -0.03 | -0.75% | 3.97 | 4.01 | 325720 | 12987.91 | 0.55% |
| 2025-10-28 | 4.00 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 349412 | 14003.19 | 0.59% |
| 2025-10-27 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.03 | 545889 | 21834.24 | 0.92% |
| 2025-10-24 | 4.03 | 4.02 | -0.01 | -0.25% | 4.00 | 4.04 | 407549 | 16390.59 | 0.69% |
| 2025-10-23 | 4.01 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 469257 | 18869.04 | 0.79% |
| 2025-10-22 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 380748 | 15202.32 | 0.64% |
| 2025-10-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 304729 | 12096.14 | 0.51% |
| 2025-10-20 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 3.99 | 603235 | 23813.70 | 1.02% |
| 2025-10-17 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.95 | 433510 | 17031.26 | 0.73% |
| 2025-10-16 | 3.91 | 3.90 | 0.01 | 0.26% | 3.89 | 3.92 | 285395 | 11156.22 | 0.48% |
| 2025-10-15 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.96 | 428360 | 16780.33 | 0.72% |
| 2025-10-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.87 | 3.95 | 516720 | 20246.56 | 0.87% |
| 2025-10-13 | 3.84 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 365791 | 14121.25 | 0.62% |
上证大盘股票行情在线 K线走势图
唐山港(601000)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
