北部湾港 sz.000582
12.89
+4.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.30 | 13.12 | 12.17 | 12.89 | +4.12% | 8.58 | 3.13% |
| 2026-05-22 | 12.64 | 12.72 | 12.21 | 12.38 | -1.43% | 5.59 | 2.10% |
| 2026-05-21 | 12.63 | 12.93 | 12.45 | 12.56 | +0.08% | 7.06 | 2.57% |
| 2026-05-20 | 12.70 | 12.77 | 12.39 | 12.55 | -2.33% | 5.75 | 2.12% |
| 2026-05-19 | 12.34 | 13.04 | 12.33 | 12.85 | +4.22% | 8.56 | 3.10% |
| 2026-05-18 | 12.03 | 12.35 | 11.94 | 12.33 | +2.66% | 5.63 | 2.13% |
| 2026-05-15 | 12.19 | 12.28 | 11.96 | 12.01 | -1.64% | 6.55 | 2.51% |
| 2026-05-14 | 12.49 | 12.72 | 12.21 | 12.21 | -2.48% | 6.91 | 2.59% |
| 2026-05-13 | 12.51 | 12.69 | 12.42 | 12.52 | -0.48% | 7.27 | 2.69% |
| 2026-05-12 | 12.77 | 13.30 | 12.44 | 12.58 | -1.33% | 12.48 | 4.52% |
| 2026-05-11 | 13.70 | 13.70 | 12.68 | 12.75 | -6.73% | 20.31 | 7.23% |
| 2026-05-08 | 12.36 | 13.67 | 12.35 | 13.67 | +9.98% | 13.70 | 4.69% |
| 2026-05-07 | 12.01 | 12.73 | 11.99 | 12.43 | +2.39% | 8.73 | 3.26% |
| 2026-05-06 | 11.62 | 12.20 | 11.34 | 12.14 | +5.02% | 9.35 | 3.63% |
| 2026-04-30 | 11.35 | 11.63 | 11.24 | 11.56 | +2.30% | 5.27 | 2.14% |
| 2026-04-29 | 11.16 | 11.38 | 11.11 | 11.30 | +1.44% | 3.90 | 1.61% |
| 2026-04-28 | 10.93 | 11.20 | 10.90 | 11.14 | +2.77% | 4.72 | 1.97% |
| 2026-04-27 | 10.87 | 10.97 | 10.81 | 10.84 | -0.37% | 2.16 | 0.92% |
| 2026-04-24 | 10.93 | 10.99 | 10.81 | 10.88 | -0.73% | 2.17 | 0.92% |
| 2026-04-23 | 10.88 | 11.10 | 10.80 | 10.96 | +0.46% | 3.05 | 1.29% |