辽港股份(601880)股票行情
辽港股份(601880)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 | 1.59 | 1.60 | 0.02 | 1.27% | 1.58 | 1.60 | 814156 | 12988.54 | 0.44% |
| 2025-12-11 | 1.60 | 1.58 | -0.02 | -1.25% | 1.58 | 1.61 | 896220 | 14256.17 | 0.49% |
| 2025-12-10 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 1176875 | 18750.06 | 0.64% |
| 2025-12-09 | 1.62 | 1.59 | -0.03 | -1.85% | 1.59 | 1.63 | 1107401 | 17739.46 | 0.60% |
| 2025-12-08 | 1.63 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 648586 | 10535.89 | 0.35% |
| 2025-12-05 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1049600 | 17048.11 | 0.57% |
| 2025-12-04 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 925079 | 15001.31 | 0.50% |
| 2025-12-03 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 1253761 | 20495.00 | 0.68% |
| 2025-12-02 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 833751 | 13587.54 | 0.45% |
| 2025-12-01 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 871077 | 14201.89 | 0.47% |
| 2025-11-28 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 862337 | 13924.04 | 0.47% |
| 2025-11-27 | 1.63 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 690509 | 11182.44 | 0.38% |
| 2025-11-26 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.64 | 1070422 | 17414.49 | 0.58% |
| 2025-11-25 | 1.62 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 924164 | 14966.64 | 0.50% |
| 2025-11-24 | 1.64 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 1167213 | 18977.77 | 0.63% |
| 2025-11-21 | 1.67 | 1.63 | -0.05 | -2.98% | 1.63 | 1.68 | 1612707 | 26638.82 | 0.88% |
| 2025-11-20 | 1.70 | 1.68 | -0.01 | -0.59% | 1.68 | 1.70 | 1007923 | 17007.88 | 0.55% |
| 2025-11-19 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 845595 | 14291.79 | 0.46% |
| 2025-11-18 | 1.76 | 1.70 | -0.06 | -3.41% | 1.69 | 1.76 | 2047628 | 35149.55 | 1.11% |
| 2025-11-17 | 1.76 | 1.76 | 0.01 | 0.57% | 1.74 | 1.77 | 1396416 | 24519.89 | 0.76% |
| 2025-11-14 | 1.71 | 1.75 | 0.03 | 1.74% | 1.71 | 1.78 | 2524211 | 44095.30 | 1.37% |
| 2025-11-13 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 1377918 | 23571.35 | 0.75% |
| 2025-11-12 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 1117449 | 19038.83 | 0.61% |
| 2025-11-11 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 1285630 | 22035.33 | 0.70% |
| 2025-11-10 | 1.70 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 1322998 | 22554.38 | 0.72% |
| 2025-11-07 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 927729 | 15680.82 | 0.50% |
| 2025-11-06 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 1211970 | 20481.14 | 0.66% |
| 2025-11-05 | 1.67 | 1.70 | 0.02 | 1.19% | 1.66 | 1.71 | 1503550 | 25448.30 | 0.82% |
| 2025-11-04 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.71 | 1690331 | 28513.13 | 0.92% |
| 2025-11-03 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 2196212 | 37230.72 | 1.19% |
| 2025-10-31 | 1.78 | 1.71 | -0.08 | -4.47% | 1.71 | 1.80 | 3362158 | 58522.40 | 1.83% |
| 2025-10-30 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 1913782 | 34475.58 | 1.04% |
| 2025-10-29 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 1690947 | 30323.74 | 0.92% |
| 2025-10-28 | 1.79 | 1.79 | 0.01 | 0.56% | 1.78 | 1.81 | 1168955 | 20958.77 | 0.63% |
| 2025-10-27 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 1106327 | 19747.97 | 0.60% |
| 2025-10-24 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.82 | 1484042 | 26539.32 | 0.81% |
| 2025-10-23 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 1641924 | 29566.31 | 0.89% |
| 2025-10-22 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 1018288 | 18228.19 | 0.55% |
| 2025-10-21 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 1555093 | 27847.35 | 0.84% |
| 2025-10-20 | 1.75 | 1.77 | 0.02 | 1.14% | 1.75 | 1.79 | 1120664 | 19826.32 | 0.61% |
| 2025-10-17 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.80 | 1349963 | 23871.42 | 0.73% |
| 2025-10-16 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 1372607 | 24465.90 | 0.75% |
| 2025-10-15 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 1366604 | 24545.31 | 0.74% |
| 2025-10-14 | 1.78 | 1.79 | 0.02 | 1.13% | 1.77 | 1.84 | 2022852 | 36548.39 | 1.10% |
| 2025-10-13 | 1.75 | 1.77 | -0.01 | -0.56% | 1.73 | 1.78 | 1313842 | 23051.62 | 0.71% |
| 2025-10-10 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.82 | 1508452 | 26971.71 | 0.82% |
| 2025-10-09 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.80 | 1455649 | 25785.35 | 0.79% |
| 2025-09-30 | 1.73 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 1015199 | 17716.53 | 0.55% |
| 2025-09-29 | 1.73 | 1.74 | 0.00 | 0.00% | 1.69 | 1.76 | 1462490 | 25188.45 | 0.79% |
| 2025-09-26 | 1.72 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 1305645 | 22601.52 | 0.71% |
| 2025-09-25 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.78 | 1779759 | 30964.75 | 0.97% |
| 2025-09-24 | 1.76 | 1.78 | 0.00 | 0.00% | 1.74 | 1.80 | 1704201 | 30180.72 | 0.93% |
| 2025-09-23 | 1.77 | 1.78 | 0.01 | 0.56% | 1.74 | 1.80 | 2164436 | 38187.96 | 1.18% |
| 2025-09-22 | 1.80 | 1.77 | -0.04 | -2.21% | 1.75 | 1.81 | 2018514 | 35684.94 | 1.10% |
| 2025-09-19 | 1.87 | 1.81 | -0.06 | -3.21% | 1.79 | 1.90 | 2834794 | 51802.15 | 1.54% |
| 2025-09-18 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.94 | 4508885 | 84946.70 | 2.45% |
| 2025-09-17 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.85 | 2619891 | 47656.58 | 1.42% |
| 2025-09-16 | 1.77 | 1.84 | 0.07 | 3.95% | 1.76 | 1.84 | 3422346 | 61998.57 | 1.86% |
| 2025-09-15 | 1.77 | 1.77 | 0.00 | 0.00% | 1.74 | 1.83 | 2414754 | 42845.91 | 1.31% |
| 2025-09-12 | 1.72 | 1.77 | 0.05 | 2.91% | 1.71 | 1.77 | 2189618 | 38134.25 | 1.19% |
| 2025-09-11 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.72 | 1000287 | 17067.55 | 0.54% |
| 2025-09-10 | 1.68 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 1516612 | 25728.89 | 0.82% |
| 2025-09-09 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 1150620 | 19360.49 | 0.62% |
| 2025-09-08 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.70 | 1577965 | 26600.08 | 0.86% |
| 2025-09-05 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.66 | 924796 | 15211.10 | 0.50% |
| 2025-09-04 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 1060169 | 17414.03 | 0.58% |
| 2025-09-03 | 1.67 | 1.66 | -0.01 | -0.60% | 1.63 | 1.68 | 1497297 | 24814.84 | 0.81% |
| 2025-09-02 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 1536204 | 25726.30 | 0.83% |
| 2025-09-01 | 1.66 | 1.67 | 0.01 | 0.60% | 1.63 | 1.67 | 1667622 | 27570.76 | 0.89% |
| 2025-08-29 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.71 | 2018201 | 33588.64 | 1.08% |
| 2025-08-28 | 1.61 | 1.64 | 0.03 | 1.86% | 1.61 | 1.65 | 1607635 | 26243.51 | 0.86% |
| 2025-08-27 | 1.65 | 1.61 | -0.03 | -1.83% | 1.61 | 1.65 | 1372722 | 22426.92 | 0.73% |
| 2025-08-26 | 1.66 | 1.64 | -0.02 | -1.20% | 1.64 | 1.68 | 2362070 | 39046.86 | 1.26% |
| 2025-08-25 | 1.63 | 1.66 | 0.03 | 1.84% | 1.63 | 1.67 | 1588695 | 26271.21 | 0.85% |
| 2025-08-22 | 1.63 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 1240843 | 20154.61 | 0.66% |
| 2025-08-21 | 1.61 | 1.62 | 0.02 | 1.25% | 1.60 | 1.64 | 1525412 | 24726.81 | 0.81% |
| 2025-08-20 | 1.60 | 1.60 | 0.00 | 0.00% | 1.58 | 1.61 | 937300 | 14942.12 | 0.50% |
| 2025-08-19 | 1.62 | 1.60 | -0.01 | -0.62% | 1.60 | 1.62 | 675108 | 10832.82 | 0.36% |
| 2025-08-18 | 1.60 | 1.61 | 0.00 | 0.00% | 1.60 | 1.63 | 1081891 | 17479.94 | 0.58% |
| 2025-08-15 | 1.58 | 1.61 | 0.02 | 1.26% | 1.58 | 1.61 | 828575 | 13265.94 | 0.44% |
上证大盘股票行情在线 K线走势图
辽港股份(601880)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
