证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

天津港(600717)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 12.66 12.72 11.76 11.96 295106 3655004 -0.64 -5.08%
2009-11-23 12.51 12.65 12.46 12.60 193563 2432636 0.10 0.80%
2009-11-20 12.48 12.66 12.34 12.50 256508 3202510 0.01 0.08%
2009-11-19 12.35 12.52 12.25 12.49 229850 2850318 0.19 1.54%
2009-11-18 12.40 12.47 12.23 12.30 186335 2296424 -0.09 -0.73%
2009-11-17 12.50 12.53 12.35 12.39 150168 1863387 -0.04 -0.32%
2009-11-16 12.19 12.43 12.19 12.43 257559 3181146 0.32 2.64%
2009-11-13 12.02 12.14 11.86 12.11 142905 1716006 0.05 0.41%
2009-11-12 11.95 12.30 11.91 12.06 158616 1924215 0.11 0.92%
2009-11-11 12.15 12.19 11.90 11.95 205549 2467583 -0.26 -2.13%
2009-11-10 12.32 12.77 12.18 12.21 486019 6057856 0.28 2.35%
2009-11-09 11.85 12.12 11.83 11.93 151457 1813568 0.10 0.84%
2009-11-06 11.88 12.05 11.78 11.83 202323 2407819 0.05 0.42%
2009-11-05 11.61 11.90 11.54 11.78 208580 2456067 0.23 1.99%
2009-11-04 11.55 11.69 11.47 11.55 153863 1779997 -0.07 -0.60%
2009-11-03 11.50 11.67 11.40 11.62 218560 2518062 0.16 1.40%
2009-11-02 11.00 11.47 10.90 11.46 223180 2530001 0.22 1.96%
2009-10-30 11.00 11.38 10.88 11.24 181628 2023528 0.41 3.79%
2009-10-29 10.95 11.01 10.79 10.83 110450 1202157 -0.33 -2.96%
2009-10-28 11.10 11.19 10.90 11.16 118895 1312967 0.03 0.27%
2009-10-27 11.45 11.55 11.12 11.13 125610 1420399 -0.43 -3.72%
2009-10-26 11.70 11.70 11.44 11.56 133737 1540658 -0.13 -1.11%
2009-10-23 11.52 11.88 11.52 11.69 170343 1998873 0.19 1.65%
2009-10-22 11.55 11.60 11.46 11.50 77603 894223 -0.05 -0.43%
2009-10-21 11.71 11.75 11.54 11.55 101691 1183848 -0.19 -1.62%
2009-10-20 11.63 11.80 11.58 11.74 188721 2205781 0.11 0.95%
2009-10-19 11.05 11.67 10.99 11.63 211821 2416085 0.53 4.78%
2009-10-16 11.24 11.24 10.92 11.10 68798 760409 -0.04 -0.36%
2009-10-15 11.27 11.40 11.10 11.14 118222 1328882 -0.10 -0.89%
2009-10-14 11.15 11.36 11.10 11.24 106380 1197547 0.11 0.99%
2009-10-13 11.00 11.14 10.93 11.13 57192 631784 0.09 0.81%
2009-10-12 11.00 11.24 10.99 11.04 77492 859025 0.01 0.09%
2009-10-09 10.79 11.06 10.70 11.03 105625 1153353 0.44 4.16%
2009-09-30 10.59 10.73 10.56 10.59 62016 659671 0.06 0.57%
2009-09-29 10.73 10.76 10.36 10.53 71910 758505 -0.19 -1.77%
2009-09-28 11.19 11.25 10.65 10.72 111845 1224702 -0.51 -4.54%
N 2009-09-25 11.25 11.31 10.99 11.23 85343 949530 -0.09 -0.80%
N 2009-09-24 11.13 11.36 10.98 11.32 109638 1221722 0.02 0.18%
2009-09-23 11.59 11.68 11.24 11.30 109879 1255046 -0.32 -2.75%
2009-09-22 11.72 11.94 11.50 11.62 135581 1594640 -0.14 -1.19%
2009-09-21 11.76 11.83 11.35 11.76 99894 1157778 -0.08 -0.68%
2009-09-18 12.25 12.39 11.78 11.84 192168 2331293 -0.39 -3.19%
N 2009-09-17 11.86 12.30 11.86 12.23 211652 2560859 0.20 1.66%
N 2009-09-15 12.13 12.13 11.88 12.03 157891 1894597 -0.07 -0.58%
2009-09-14 11.88 12.20 11.84 12.10 144620 1737614 0.19 1.59%
N 2009-09-11 11.78 12.02 11.73 11.91 134491 1601429 0.08 0.68%
2009-09-10 11.77 12.08 11.71 11.83 172744 2060476 0.00 0.00%
N 2009-09-09 11.97 12.05 11.62 11.83 149223 1762031 -0.09 -0.76%
2009-09-08 11.54 11.95 11.31 11.92 129507 1503572 0.34 2.94%
N 2009-09-07 11.72 11.77 11.53 11.58 123517 1437335 -0.03 -0.26%
2009-09-04 11.60 11.76 11.51 11.61 93925 1091908 -0.09 -0.77%
2009-09-03 11.08 11.86 11.06 11.70 156886 1800436 0.63 5.69%
N 2009-09-02 10.91 11.16 10.89 11.07 64750 713648 0.10 0.91%
N 2009-09-01 10.89 11.18 10.85 10.97 85368 941356 0.05 0.46%
N 2009-08-31 11.62 11.62 10.88 10.92 131108 1462616 -0.79 -6.75%
N 2009-08-28 12.01 12.15 11.65 11.71 121656 1438836 -0.30 -2.50%
N 2009-08-27 12.40 12.45 11.92 12.01 200832 2446010 -0.40 -3.22%
N 2009-08-26 12.27 12.74 12.02 12.41 211347 2625828 -0.04 -0.32%
N 2009-08-25 12.10 12.49 11.66 12.45 377001 4567861 0.54 4.53%
2009-08-24 11.80 11.93 11.62 11.91 155965 1837823 0.13 1.10%
N 2009-08-21 11.60 11.89 11.42 11.78 127258 1490226 0.18 1.55%
N 2009-08-20 11.32 11.64 11.21 11.60 135808 1551868 0.43 3.85%
N 2009-08-19 11.93 11.97 10.99 11.17 126821 1459599 -0.79 -6.61%
N 2009-08-18 11.78 12.05 11.68 11.96 104433 1240391 0.18 1.53%
N 2009-08-17 12.30 12.30 11.52 11.78 186029 2222628 -0.60 -4.85%
N 2009-08-14 13.13 13.18 12.36 12.38 199757 2532120 -0.71 -5.42%
2009-08-13 13.11 13.29 12.90 13.09 156125 2046327 0.12 0.93%
N 2009-08-12 13.89 13.97 12.96 12.97 214885 2872119 -1.10 -7.82%
2009-08-11 14.20 14.25 13.93 14.07 123930 1745376 -0.01 -0.07%
2009-08-10 14.04 14.27 13.78 14.08 158549 2214439 0.12 0.86%
N 2009-08-07 14.43 14.65 13.81 13.96 245100 3489858 -0.46 -3.19%
2009-08-06 14.65 14.82 14.20 14.42 241765 3506655 -0.41 -2.77%
N 2009-08-05 15.00 15.35 14.60 14.83 327840 4894785 -0.29 -1.92%
N 2009-08-04 14.30 15.40 14.15 15.12 489323 7205137 0.83 5.81%
2009-08-03 13.70 14.33 13.60 14.29 479061 6721150 0.74 5.46%
N 2009-07-31 13.28 13.58 13.08 13.55 254651 3400857 0.47 3.59%
2009-07-30 13.17 13.35 12.66 13.08 243497 3155017 -0.01 -0.08%
N 2009-07-29 14.05 14.05 12.71 13.09 334512 4515290 -0.98 -6.96%
N 2009-07-28 13.82 14.20 13.70 14.07 336450 4687108 0.18 1.30%
N 2009-07-27 13.71 13.95 13.50 13.89 451342 6201002 0.25 1.83%
2009-07-24 13.31 13.68 13.10 13.64 369957 4981679 0.35 2.63%
N 2009-07-23 13.47 13.50 13.14 13.29 199260 2645448 -0.18 -1.34%
N 2009-07-22 13.04 13.50 13.04 13.47 286139 3805614 0.45 3.46%
N 2009-07-21 13.57 13.62 12.99 13.02 262044 3482932 -0.44 -3.27%
N 2009-07-20 13.19 13.57 13.09 13.46 276360 3697373 0.28 2.12%
N 2009-07-17 13.40 13.48 13.05 13.18 246386 3247396 -0.27 -2.01%
N 2009-07-16 13.67 13.74 13.33 13.45 266668 3602507 0.03 0.22%
N 2009-07-15 13.32 13.65 13.21 13.42 261515 3500548 0.09 0.68%
N 2009-07-14 13.26 13.40 13.10 13.33 218700 2898189 0.08 0.60%
N 2009-07-13 13.08 13.55 13.03 13.25 289499 3860432 0.13 0.99%
N 2009-07-10 12.98 13.25 12.94 13.12 231996 3039100 0.07 0.54%
N 2009-07-09 13.18 13.34 13.00 13.05 373254 4909906 0.24 1.87%
2009-07-08 12.62 12.82 12.51 12.81 210041 2663052 0.16 1.26%
N 2009-07-07 12.58 12.87 12.58 12.65 352315 4476083 0.19 1.52%
N 2009-07-06 12.35 12.55 12.20 12.46 219593 2714768 0.11 0.89%
N 2009-07-03 12.50 12.55 12.20 12.35 235764 2904885 -0.21 -1.67%
N 2009-07-02 12.35 12.68 12.34 12.56 260334 3261524 0.35 2.87%
N 2009-07-01 12.12 12.35 12.04 12.21 114485 1397701 0.08 0.66%
N 2009-06-30 12.41 12.48 12.00 12.13 159209 1937375 -0.29 -2.33%
2009-06-29 12.16 12.43 12.12 12.42 147375 1813969 0.28 2.31%
N 2009-06-26 12.29 12.34 12.00 12.14 152197 1844448 -0.13 -1.06%
N 2009-06-25 12.58 12.70 12.22 12.27 224653 2800603 -0.33 -2.62%
2009-06-24 12.46 12.68 12.37 12.60 221536 2773330 0.13 1.04%
2009-06-23 12.18 12.70 12.14 12.47 248329 3087353 0.12 0.97%
2009-06-22 12.35 12.66 12.20 12.35 351865 4364436 0.15 1.23%
2009-06-19 11.88 12.25 11.85 12.20 263199 3178425 0.35 2.95%
N 2009-06-18 11.85 11.97 11.76 11.85 120692 1431319 0.04 0.34%
N 2009-06-17 11.73 11.84 11.60 11.81 77294 906170 0.08 0.68%
N 2009-06-16 11.64 11.81 11.58 11.73 67725 793708 0.02 0.17%
2009-06-15 11.72 11.77 11.55 11.71 104906 1223076 -0.01 -0.09%
2009-06-12 12.00 12.08 11.68 11.72 116467 1383801 -0.32 -2.66%
2009-06-11 12.30 12.35 11.94 12.04 222563 2697320 -0.31 -2.51%
2009-06-10 11.73 12.49 11.72 12.35 411572 4983380 0.68 5.83%
N 2009-06-09 11.64 11.75 11.44 11.67 112071 1299008 -0.01 -0.09%
2009-06-08 11.74 11.95 11.55 11.68 153405 1808660 -0.06 -0.51%
2009-06-05 11.82 11.98 11.69 11.74 131780 1555963 -0.03 -0.26%
2009-06-04 11.86 11.86 11.61 11.77 111773 1310244 -0.11 -0.93%
2009-06-03 11.69 12.06 11.67 11.88 202334 2399443 0.20 1.71%
2009-06-02 11.74 11.83 11.54 11.68 119621 1397781 0.00 0.00%
2009-06-01 11.50 11.75 11.45 11.68 104708 1215742 0.28 2.46%
2009-05-27 11.35 11.50 11.27 11.40 100910 1147502 0.09 0.80%
2009-05-26 11.32 11.51 11.30 11.31 95514 1088674 -0.01 -0.09%
N 2009-05-25 11.35 11.45 11.20 11.32 109596 1239372 -0.26 -2.25%