辽港股份

601880
🏛️ 中国 →
1.74
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.72 1.73 1.71 1.73 8,788.8K
09:35 1.73 1.73 1.72 1.73 3,714.0K
09:40 1.73 1.74 1.73 1.73 7,464.6K
09:45 1.73 1.74 1.72 1.73 6,749.3K
09:50 1.73 1.73 1.72 1.72 1,144.9K
09:55 1.72 1.73 1.71 1.73 6,378.3K
10:00 1.72 1.73 1.72 1.72 2,633.2K
10:05 1.72 1.73 1.72 1.72 537.1K
10:10 1.73 1.73 1.72 1.72 1,690.4K
10:15 1.73 1.73 1.72 1.72 906.6K
10:20 1.73 1.73 1.72 1.73 1,076.9K
10:25 1.73 1.74 1.72 1.74 5,014.9K
10:30 1.74 1.74 1.72 1.73 5,971.3K
10:35 1.73 1.74 1.72 1.73 1,489.1K
10:40 1.73 1.74 1.72 1.73 2,170.7K
10:45 1.73 1.74 1.72 1.73 732.6K
10:50 1.73 1.74 1.73 1.73 377.6K
10:55 1.74 1.74 1.73 1.73 709.5K
11:00 1.73 1.74 1.73 1.74 636.4K
11:05 1.74 1.74 1.72 1.73 4,986.2K
11:10 1.73 1.73 1.72 1.73 347.1K
11:15 1.72 1.73 1.72 1.72 691.5K
11:20 1.73 1.73 1.72 1.73 363.2K
11:25 1.73 1.73 1.72 1.72 561.6K
13:00 1.73 1.73 1.72 1.73 1,810.7K
13:05 1.72 1.73 1.72 1.72 556.1K
13:10 1.73 1.73 1.72 1.72 692.5K
13:15 1.72 1.73 1.72 1.73 376.0K
13:20 1.73 1.73 1.72 1.73 447.1K
13:25 1.72 1.73 1.72 1.73 1,222.9K
13:30 1.72 1.73 1.72 1.73 497.9K
13:35 1.73 1.73 1.72 1.73 707.6K
13:40 1.72 1.73 1.72 1.72 499.1K
13:45 1.72 1.73 1.72 1.72 1,014.2K
13:50 1.73 1.73 1.72 1.73 1,265.2K
13:55 1.72 1.73 1.72 1.72 2,211.8K
14:00 1.72 1.74 1.72 1.74 8,045.2K
14:05 1.73 1.75 1.73 1.75 12,416.1K
14:10 1.74 1.75 1.73 1.74 13,581.3K
14:15 1.74 1.74 1.73 1.74 870.3K
14:20 1.74 1.74 1.73 1.74 567.8K
14:25 1.73 1.74 1.73 1.73 2,042.1K
14:30 1.73 1.74 1.73 1.74 1,915.2K
14:35 1.73 1.74 1.73 1.74 2,058.1K
14:40 1.74 1.74 1.73 1.74 2,842.5K
14:45 1.73 1.74 1.73 1.74 3,504.3K
14:50 1.74 1.74 1.73 1.74 3,344.8K
14:55 1.73 1.74 1.73 1.74 2,041.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 1.73 1.76 1.73 1.74 101.5M
2025-09-29 1.73 1.76 1.69 1.74 146.2M
2025-09-26 1.72 1.75 1.71 1.74 130.6M
2025-09-25 1.78 1.78 1.72 1.73 178.0M
2025-09-24 1.76 1.80 1.74 1.78 170.4M
2025-09-23 1.77 1.80 1.74 1.78 216.4M
2025-09-22 1.80 1.81 1.75 1.77 201.9M
2025-09-19 1.87 1.90 1.79 1.81 283.5M
2025-09-18 1.82 1.94 1.81 1.87 450.9M
2025-09-17 1.84 1.85 1.79 1.82 262.0M
2025-09-16 1.77 1.84 1.76 1.84 342.2M
2025-09-15 1.77 1.83 1.74 1.77 241.5M
2025-09-12 1.72 1.77 1.71 1.77 219.0M
2025-09-11 1.70 1.72 1.69 1.72 100.0M
2025-09-10 1.68 1.72 1.67 1.71 151.7M
2025-09-09 1.69 1.70 1.67 1.69 115.1M
2025-09-08 1.66 1.70 1.65 1.69 157.8M
2025-09-05 1.64 1.66 1.63 1.66 92.5M
2025-09-04 1.65 1.66 1.63 1.64 106.0M
2025-09-03 1.67 1.68 1.63 1.66 149.7M
2025-09-02 1.67 1.69 1.66 1.67 153.6M
2025-09-01 1.66 1.67 1.63 1.67 166.8M
2025-08-29 1.65 1.71 1.64 1.66 201.8M
2025-08-28 1.61 1.65 1.61 1.64 160.8M
2025-08-27 1.65 1.65 1.61 1.61 137.3M
2025-08-26 1.66 1.68 1.64 1.64 236.2M
2025-08-25 1.63 1.67 1.63 1.66 158.9M
2025-08-22 1.63 1.64 1.61 1.63 124.1M
2025-08-21 1.61 1.64 1.60 1.62 152.5M
2025-08-20 1.60 1.61 1.58 1.60 93.7M
2025-08-19 1.62 1.62 1.60 1.60 67.5M
2025-08-18 1.60 1.63 1.60 1.61 108.2M
2025-08-15 1.58 1.61 1.58 1.61 82.9M
2025-08-14 1.62 1.63 1.58 1.59 127.3M
2025-08-13 1.60 1.62 1.59 1.61 112.3M
2025-08-12 1.60 1.61 1.59 1.60 77.7M
2025-08-11 1.60 1.61 1.59 1.60 68.2M
2025-08-08 1.60 1.61 1.59 1.60 98.0M
2025-08-07 1.58 1.61 1.57 1.59 150.5M
2025-08-06 1.58 1.59 1.56 1.57 116.0M
2025-08-05 1.61 1.64 1.57 1.58 197.4M
2025-08-04 1.52 1.54 1.52 1.54 40.3M
2025-08-01 1.53 1.55 1.52 1.53 60.1M
2025-07-31 1.55 1.56 1.52 1.53 108.2M
2025-07-30 1.56 1.58 1.55 1.55 104.7M
2025-07-29 1.56 1.57 1.54 1.56 87.3M
2025-07-28 1.57 1.58 1.55 1.56 107.6M
2025-07-25 1.61 1.61 1.57 1.58 128.8M
2025-07-24 1.57 1.62 1.56 1.60 173.2M
2025-07-23 1.57 1.60 1.56 1.58 189.7M
2025-07-22 1.56 1.57 1.54 1.57 122.8M
2025-07-21 1.54 1.57 1.53 1.57 88.8M
2025-07-18 1.53 1.54 1.52 1.54 62.7M
2025-07-17 1.52 1.53 1.52 1.52 25.7M
2025-07-16 1.53 1.53 1.51 1.52 51.1M
2025-07-15 1.55 1.56 1.52 1.53 94.3M
2025-07-14 1.56 1.57 1.55 1.55 71.3M
2025-07-11 1.55 1.57 1.54 1.56 129.5M
2025-07-10 1.53 1.55 1.52 1.54 110.3M
2025-07-09 1.53 1.53 1.52 1.53 33.6M
2025-07-08 1.52 1.53 1.51 1.52 59.9M
2025-07-07 1.52 1.53 1.51 1.52 62.6M
2025-07-04 1.51 1.53 1.50 1.51 76.5M
2025-07-03 1.52 1.52 1.50 1.51 70.0M
2025-07-02 1.50 1.53 1.49 1.51 87.6M
2025-07-01 1.51 1.51 1.49 1.50 48.7M
2025-06-30 1.51 1.52 1.50 1.50 43.1M
2025-06-27 1.50 1.53 1.48 1.51 124.8M
2025-06-26 1.50 1.50 1.49 1.49 50.0M
2025-06-25 1.49 1.50 1.48 1.50 45.9M
2025-06-24 1.49 1.50 1.48 1.49 56.3M
2025-06-23 1.48 1.49 1.47 1.49 38.0M
2025-06-20 1.47 1.48 1.46 1.47 31.9M
2025-06-19 1.48 1.49 1.46 1.47 63.3M
2025-06-18 1.49 1.50 1.48 1.48 32.5M
2025-06-17 1.49 1.50 1.48 1.49 51.8M
2025-06-16 1.49 1.50 1.48 1.49 37.3M
2025-06-13 1.49 1.50 1.48 1.49 65.1M
2025-06-12 1.49 1.50 1.48 1.49 27.0M
2025-06-11 1.49 1.50 1.49 1.49 28.8M
2025-06-10 1.50 1.50 1.48 1.49 68.0M
2025-06-09 1.49 1.50 1.48 1.49 47.8M
2025-06-06 1.48 1.49 1.47 1.49 38.6M
2025-06-05 1.49 1.49 1.47 1.47 44.1M
2025-06-04 1.49 1.49 1.48 1.48 22.3M
2025-06-03 1.48 1.49 1.48 1.48 29.8M
2025-05-30 1.49 1.50 1.48 1.48 42.3M
2025-05-29 1.48 1.50 1.47 1.49 60.2M
2025-05-28 1.49 1.49 1.47 1.48 30.9M
2025-05-27 1.49 1.49 1.47 1.49 35.4M
2025-05-26 1.49 1.49 1.47 1.48 51.0M
2025-05-23 1.50 1.51 1.48 1.49 65.3M
2025-05-22 1.52 1.52 1.49 1.51 77.2M
2025-05-21 1.52 1.54 1.51 1.52 60.5M
2025-05-20 1.55 1.55 1.51 1.52 116.4M
2025-05-19 1.51 1.56 1.50 1.55 147.9M
2025-05-16 1.52 1.53 1.49 1.51 104.3M
2025-05-15 1.54 1.59 1.52 1.52 188.6M
2025-05-14 1.49 1.54 1.48 1.53 191.9M
2025-05-13 1.49 1.50 1.48 1.49 102.6M
2025-05-12 1.48 1.48 1.47 1.48 24.3M
2025-05-09 1.48 1.49 1.47 1.47 26.4M
2025-05-08 1.48 1.49 1.47 1.48 49.5M
2025-05-07 1.47 1.49 1.47 1.49 73.6M
2025-05-06 1.46 1.48 1.45 1.47 53.0M
2025-04-30 1.46 1.47 1.45 1.46 44.5M
2025-04-29 1.46 1.48 1.46 1.46 40.0M
2025-04-28 1.47 1.48 1.46 1.47 47.5M
2025-04-25 1.48 1.49 1.47 1.47 49.0M
2025-04-24 1.48 1.49 1.47 1.47 39.5M
2025-04-23 1.49 1.50 1.47 1.48 61.5M
2025-04-22 1.48 1.50 1.47 1.48 55.6M
2025-04-21 1.47 1.49 1.46 1.48 53.3M
2025-04-18 1.48 1.48 1.46 1.47 47.7M
2025-04-17 1.50 1.50 1.47 1.48 59.4M
2025-04-16 1.46 1.51 1.46 1.49 116.3M
2025-04-15 1.50 1.50 1.46 1.47 79.9M
2025-04-14 1.50 1.51 1.49 1.50 99.7M
2025-04-11 1.52 1.55 1.49 1.50 159.0M
2025-04-10 1.54 1.56 1.52 1.52 183.9M
2025-04-09 1.46 1.56 1.42 1.56 228.0M
2025-04-08 1.38 1.48 1.38 1.48 166.4M
2025-04-07 1.49 1.50 1.39 1.39 167.5M
2025-04-03 1.50 1.54 1.49 1.54 106.4M
2025-04-02 1.50 1.51 1.49 1.51 54.5M
2025-04-01 1.49 1.51 1.49 1.50 41.8M
2025-03-31 1.51 1.52 1.49 1.49 67.8M
2025-03-28 1.57 1.57 1.51 1.51 107.0M
2025-03-27 1.57 1.57 1.55 1.57 99.4M
2025-03-26 1.56 1.57 1.54 1.56 84.5M
2025-03-25 1.54 1.56 1.53 1.56 107.6M
2025-03-24 1.54 1.56 1.52 1.54 98.7M
2025-03-21 1.52 1.57 1.52 1.54 160.6M
2025-03-20 1.53 1.54 1.52 1.53 57.8M
2025-03-19 1.55 1.55 1.52 1.53 86.9M
2025-03-18 1.53 1.56 1.51 1.55 149.5M
2025-03-17 1.53 1.55 1.52 1.52 82.4M
2025-03-14 1.51 1.53 1.50 1.53 83.2M
2025-03-13 1.50 1.52 1.49 1.51 91.9M
2025-03-12 1.49 1.51 1.49 1.50 63.6M
2025-03-11 1.48 1.50 1.47 1.49 81.8M
2025-03-10 1.49 1.50 1.48 1.49 48.6M
2025-03-07 1.51 1.51 1.49 1.50 53.2M
2025-03-06 1.50 1.52 1.49 1.51 108.7M
2025-03-05 1.52 1.52 1.48 1.49 79.4M
2025-03-04 1.51 1.52 1.50 1.51 62.1M
2025-03-03 1.53 1.54 1.50 1.51 107.1M
2025-02-28 1.55 1.56 1.53 1.53 85.5M
2025-02-27 1.55 1.57 1.54 1.55 83.1M
2025-02-26 1.53 1.56 1.53 1.55 83.6M
2025-02-25 1.55 1.56 1.53 1.53 80.7M
2025-02-24 1.56 1.57 1.54 1.56 87.8M
2025-02-21 1.56 1.57 1.55 1.56 69.4M
2025-02-20 1.57 1.57 1.55 1.56 73.3M
2025-02-19 1.56 1.58 1.56 1.57 58.0M
2025-02-18 1.59 1.60 1.56 1.57 82.0M
2025-02-17 1.58 1.60 1.57 1.60 94.4M
2025-02-14 1.60 1.60 1.58 1.58 61.7M
2025-02-13 1.60 1.61 1.59 1.60 100.5M
2025-02-12 1.59 1.60 1.58 1.60 74.2M
2025-02-11 1.62 1.62 1.58 1.59 73.7M
2025-02-10 1.60 1.64 1.60 1.61 114.5M
2025-02-07 1.58 1.62 1.57 1.60 139.9M
2025-02-06 1.57 1.58 1.55 1.58 84.0M
2025-02-05 1.58 1.59 1.56 1.57 82.1M
2025-01-27 1.58 1.60 1.57 1.58 84.9M
2025-01-24 1.58 1.60 1.57 1.57 82.8M
2025-01-23 1.57 1.61 1.57 1.58 120.2M
2025-01-22 1.58 1.58 1.55 1.56 57.0M
2025-01-21 1.59 1.60 1.56 1.58 81.9M
2025-01-20 1.59 1.61 1.58 1.59 70.0M
2025-01-17 1.59 1.61 1.57 1.58 76.1M
2025-01-16 1.59 1.63 1.58 1.59 88.0M
2025-01-15 1.62 1.64 1.58 1.58 93.9M
2025-01-14 1.55 1.63 1.54 1.62 130.2M
2025-01-13 1.53 1.57 1.52 1.55 93.5M
2025-01-10 1.58 1.60 1.54 1.54 80.6M
2025-01-09 1.59 1.60 1.57 1.59 72.0M
2025-01-08 1.62 1.63 1.56 1.60 112.1M
2025-01-07 1.59 1.62 1.59 1.62 76.1M
2025-01-06 1.61 1.62 1.58 1.59 109.1M
2025-01-03 1.67 1.68 1.61 1.61 147.3M
2025-01-02 1.73 1.74 1.65 1.67 170.9M