上海港湾(605598)股票信息
| 股票代码 | 605598 |
| 股票名称 | 上海港湾 |
| 最新价/元 | 18.53 |
| 涨跌额/元 | -1.03 |
| 涨跌幅/% | -5.27 |
| 买入/元 | 18.53 |
| 卖出/元 | 18.55 |
| 昨收/元 | 19.56 |
| 今开/元 | 19.47 |
| 最高/元 | 19.50 |
| 最低/元 | 18.25 |
| 成交量/手 | 26302.80 |
| 成交额/万 | 4961.49 |
| 股净值/元 | 25.38 |
| 市净率 | 2.57 |
| 总市值/万 | 455394.84 |
| 流通值/万 | 450310.21 |
| 换手率/% | 1.08 |
| 入市日期 | 2021-09-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
上海港湾(605598)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.47 | 18.53 | -1.03 | -5.27 | 26302.80 | 4961.49 | 1.08 |
| 2024-10-10 | 18.84 | 19.56 | 0.72 | 3.82 | 57181.87 | 11160.76 | 2.35 |
| 2024-10-09 | 20.18 | 18.84 | -2.09 | -9.99 | 41871.66 | 8088.22 | 1.72 |
| 2024-10-08 | 22.69 | 20.93 | 0.30 | 1.45 | 60248.80 | 12773.43 | 2.48 |
| 2024-09-30 | 19.85 | 20.63 | 1.38 | 7.17 | 53828.58 | 10822.46 | 2.22 |
| 2024-09-27 | 18.86 | 19.25 | 0.40 | 2.12 | 20926.20 | 3973.51 | 0.86 |
| 2024-09-26 | 18.14 | 18.85 | 0.69 | 3.80 | 22462.71 | 4171.91 | 0.92 |
| 2024-09-25 | 17.86 | 18.16 | 0.39 | 2.20 | 25957.37 | 4737.79 | 3.47 |
| 2024-09-24 | 16.55 | 17.77 | 1.30 | 7.89 | 25652.37 | 4436.22 | 3.43 |
| 2024-09-23 | 16.84 | 16.47 | -0.30 | -1.79 | 11232.40 | 1857.18 | 1.50 |
| 2024-09-20 | 16.98 | 16.77 | -0.01 | -0.06 | 13562.20 | 2286.78 | 1.81 |
| 2024-09-19 | 16.21 | 16.78 | 0.83 | 5.20 | 16693.40 | 2780.85 | 2.23 |
| 2024-09-18 | 16.23 | 15.95 | -0.28 | -1.73 | 10367.80 | 1654.62 | 1.38 |
| 2024-09-13 | 16.83 | 16.23 | -0.62 | -3.68 | 21391.40 | 3522.15 | 2.86 |
| 2024-09-12 | 17.25 | 16.85 | -0.43 | -2.49 | 12764.00 | 2179.80 | 1.70 |
| 2024-09-11 | 17.40 | 17.28 | -0.01 | -0.06 | 10139.40 | 1754.14 | 1.35 |
| 2024-09-10 | 17.42 | 17.29 | -0.16 | -0.92 | 11315.00 | 1954.91 | 1.51 |
| 2024-09-09 | 17.60 | 17.45 | -0.60 | -3.32 | 26554.63 | 4617.10 | 3.55 |
| 2024-09-06 | 16.94 | 18.05 | 1.04 | 6.11 | 38247.30 | 6805.14 | 5.11 |
| 2024-09-05 | 16.80 | 17.01 | 0.15 | 0.89 | 17760.00 | 3014.29 | 2.37 |
| 2024-09-04 | 17.00 | 16.86 | -0.25 | -1.46 | 19535.04 | 3298.39 | 2.61 |
| 2024-09-03 | 16.90 | 17.11 | 0.18 | 1.06 | 22478.80 | 3815.33 | 3.00 |
| 2024-09-02 | 16.65 | 16.93 | 0.24 | 1.44 | 44553.02 | 7429.00 | 5.95 |
| 2024-08-30 | 16.29 | 16.69 | 0.39 | 2.39 | 23427.00 | 3907.35 | 3.13 |
| 2024-08-29 | 16.30 | 16.30 | 0.00 | 0.00 | 14928.00 | 2432.13 | 1.99 |
| 2024-08-28 | 16.50 | 16.30 | -0.29 | -1.75 | 15669.04 | 2567.71 | 2.09 |
| 2024-08-27 | 16.69 | 16.59 | -0.17 | -1.01 | 12066.40 | 2013.96 | 1.61 |
| 2024-08-26 | 16.68 | 16.76 | -0.04 | -0.24 | 17034.37 | 2876.58 | 2.27 |
| 2024-08-23 | 16.80 | 16.80 | -0.23 | -1.35 | 17629.57 | 2967.29 | 2.35 |
| 2024-08-22 | 17.64 | 17.03 | -0.74 | -4.16 | 14921.37 | 2579.69 | 1.99 |
| 2024-08-21 | 17.82 | 17.77 | -0.23 | -1.28 | 12397.00 | 2211.72 | 1.66 |
| 2024-08-20 | 18.49 | 18.00 | -0.57 | -3.07 | 23126.60 | 4207.71 | 3.09 |
| 2024-08-19 | 18.18 | 18.57 | 0.12 | 0.65 | 32645.57 | 6042.72 | 4.36 |
| 2024-08-16 | 18.42 | 18.45 | -0.15 | -0.81 | 35971.44 | 6676.74 | 4.80 |
| 2024-08-15 | 18.16 | 18.60 | 0.57 | 3.16 | 46885.11 | 8740.68 | 6.26 |
| 2024-08-14 | 17.75 | 18.03 | 0.23 | 1.29 | 19392.22 | 3508.85 | 2.59 |
| 2024-08-13 | 17.50 | 17.80 | 0.30 | 1.71 | 14964.20 | 2621.44 | 2.00 |
| 2024-08-12 | 17.63 | 17.50 | -0.07 | -0.40 | 7369.00 | 1290.77 | 0.98 |
| 2024-08-09 | 17.86 | 17.57 | -0.13 | -0.73 | 16934.00 | 2983.81 | 2.26 |
| 2024-08-08 | 18.23 | 17.70 | -0.50 | -2.75 | 19596.20 | 3468.36 | 2.62 |
| 2024-08-07 | 18.13 | 18.20 | -0.09 | -0.49 | 22040.44 | 4073.05 | 2.94 |
| 2024-08-06 | 18.20 | 18.29 | 0.19 | 1.05 | 14312.80 | 2599.80 | 1.91 |
| 2024-08-05 | 18.58 | 18.10 | -0.59 | -3.16 | 9978.40 | 1837.57 | 1.33 |
| 2024-08-02 | 19.50 | 18.69 | -0.66 | -3.41 | 16644.00 | 3147.76 | 2.22 |
| 2024-08-01 | 19.78 | 19.35 | -0.50 | -2.52 | 16267.00 | 3211.24 | 2.17 |
| 2024-07-31 | 19.42 | 19.85 | 0.59 | 3.06 | 15176.60 | 3009.07 | 2.03 |
| 2024-07-30 | 19.66 | 19.26 | -0.39 | -1.99 | 9363.24 | 1803.47 | 1.25 |
| 2024-07-29 | 20.20 | 19.65 | -0.38 | -1.90 | 7574.40 | 1501.54 | 1.01 |
| 2024-07-26 | 19.83 | 20.03 | 0.05 | 0.25 | 7770.80 | 1557.87 | 1.04 |
| 2024-07-25 | 19.87 | 19.98 | -0.02 | -0.10 | 12759.00 | 2522.35 | 1.70 |
| 2024-07-24 | 20.30 | 20.00 | -0.30 | -1.48 | 9178.80 | 1848.32 | 1.23 |
| 2024-07-23 | 20.90 | 20.30 | -0.71 | -3.38 | 10086.00 | 2083.49 | 1.35 |
| 2024-07-22 | 21.30 | 21.01 | -0.32 | -1.50 | 13921.00 | 2936.62 | 1.86 |
| 2024-07-19 | 21.66 | 21.33 | -0.53 | -2.43 | 14468.40 | 3081.56 | 1.96 |
| 2024-07-18 | 22.10 | 21.86 | -0.34 | -1.53 | 12499.00 | 2727.35 | 1.70 |
| 2024-07-17 | 22.95 | 22.20 | -0.95 | -4.10 | 12074.40 | 2729.44 | 1.64 |
| 2024-07-16 | 22.90 | 23.15 | 0.17 | 0.74 | 36040.40 | 8107.12 | 4.89 |
| 2024-07-15 | 22.89 | 22.98 | -0.17 | -0.73 | 15310.20 | 3520.73 | 2.08 |
| 2024-07-12 | 21.89 | 23.15 | 1.26 | 5.76 | 33043.94 | 7609.65 | 4.48 |
| 2024-07-11 | 21.30 | 21.89 | 0.79 | 3.74 | 10978.80 | 2372.41 | 1.49 |
| 2024-07-10 | 21.36 | 21.10 | -0.26 | -1.22 | 9084.80 | 1926.23 | 1.23 |
| 2024-07-09 | 21.07 | 21.36 | 0.46 | 2.20 | 6748.34 | 1422.20 | 0.92 |
| 2024-07-08 | 21.16 | 20.90 | -0.70 | -3.24 | 13453.80 | 2821.74 | 1.83 |
| 2024-07-05 | 21.19 | 21.60 | 0.55 | 2.61 | 8376.20 | 1768.41 | 1.14 |
| 2024-07-04 | 21.52 | 21.05 | -0.47 | -2.18 | 15147.00 | 3200.09 | 2.06 |
| 2024-07-03 | 22.01 | 21.52 | -0.63 | -2.84 | 12339.20 | 2677.69 | 1.67 |
| 2024-07-02 | 22.56 | 22.15 | -0.41 | -1.82 | 7391.74 | 1650.30 | 1.00 |
| 2024-07-01 | 22.20 | 22.56 | 0.47 | 2.13 | 13945.64 | 3106.12 | 1.89 |
| 2024-06-28 | 21.98 | 22.09 | -0.15 | -0.67 | 15673.60 | 3459.04 | 2.13 |
| 2024-06-27 | 22.55 | 22.45 | -0.43 | -1.88 | 12465.80 | 2837.47 | 1.69 |
| 2024-06-26 | 22.07 | 22.88 | 0.61 | 2.74 | 19657.40 | 4409.20 | 2.67 |
| 2024-06-25 | 22.00 | 22.27 | -0.19 | -0.85 | 15921.00 | 3545.20 | 2.16 |
| 2024-06-24 | 23.25 | 22.46 | -0.80 | -3.44 | 20746.32 | 4723.69 | 2.81 |
| 2024-06-21 | 22.44 | 23.26 | 0.56 | 2.47 | 23071.44 | 5268.15 | 3.13 |
| 2024-06-20 | 23.59 | 22.70 | -0.89 | -3.77 | 23891.25 | 5493.41 | 3.24 |
| 2024-06-19 | 23.50 | 23.59 | -0.05 | -0.21 | 27195.65 | 6464.70 | 3.69 |
| 2024-06-18 | 24.00 | 23.64 | -0.40 | -1.66 | 32855.41 | 7760.96 | 4.46 |
| 2024-06-17 | 22.90 | 24.04 | 1.08 | 4.70 | 41154.60 | 9750.89 | 5.58 |
| 2024-06-14 | 22.51 | 22.96 | 0.04 | 0.18 | 33814.20 | 7701.43 | 4.59 |
| 2024-06-13 | 22.47 | 22.92 | 0.80 | 3.62 | 46848.60 | 10583.79 | 6.36 |
| 2024-06-12 | 21.68 | 22.12 | 0.12 | 0.55 | 33088.62 | 7320.37 | 4.49 |
| 2024-06-11 | 21.88 | 22.00 | -0.30 | -1.35 | 30664.48 | 6807.05 | 4.16 |
| 2024-06-07 | 22.03 | 22.30 | -0.20 | -0.89 | 55561.80 | 12343.51 | 7.54 |
| 2024-06-06 | 22.20 | 22.50 | -0.25 | -1.10 | 94962.85 | 21420.05 | 12.88 |
| 2024-06-05 | 21.20 | 22.75 | 1.20 | 5.57 | 77220.05 | 17186.39 | 10.48 |
| 2024-06-04 | 20.61 | 21.55 | 0.53 | 2.52 | 57754.65 | 12242.49 | 7.84 |
| 2024-06-03 | 19.98 | 21.02 | 0.90 | 4.47 | 54445.61 | 11261.61 | 7.39 |
| 2024-05-31 | 20.01 | 20.12 | 0.16 | 0.80 | 35867.60 | 7131.42 | 4.87 |
| 2024-05-30 | 20.06 | 19.96 | -0.22 | -1.09 | 27657.72 | 5507.13 | 3.75 |
| 2024-05-29 | 20.61 | 20.18 | -0.52 | -2.51 | 46102.92 | 9446.19 | 6.26 |
| 2024-05-28 | 19.78 | 20.70 | 0.93 | 4.70 | 63587.04 | 12913.69 | 8.63 |
| 2024-05-27 | 19.88 | 19.77 | -0.14 | -0.70 | 50555.60 | 9935.44 | 6.86 |
| 2024-05-24 | 20.29 | 19.91 | 0.95 | 5.01 | 104855.80 | 20964.71 | 14.23 |
| 2024-05-23 | 19.30 | 18.96 | -0.33 | -1.71 | 23181.40 | 4441.18 | 3.15 |
| 2024-05-22 | 18.95 | 19.29 | 0.34 | 1.79 | 26953.60 | 5156.44 | 3.66 |
| 2024-05-21 | 19.25 | 18.95 | -0.27 | -1.41 | 15508.80 | 2951.31 | 2.10 |
| 2024-05-20 | 19.37 | 19.22 | -0.15 | -0.77 | 27931.75 | 5421.88 | 3.79 |
| 2024-05-17 | 19.27 | 19.37 | 0.09 | 0.47 | 23740.40 | 4580.05 | 3.22 |
| 2024-05-16 | 19.20 | 19.28 | 0.12 | 0.63 | 29725.55 | 5707.44 | 4.03 |
| 2024-05-15 | 18.82 | 19.16 | 0.19 | 1.00 | 35744.15 | 6884.93 | 4.85 |
日K线
周K线
月K线
