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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.24 | 8.25 | 8.20 | 8.25 | -0.12% | 1.39 | 0.91% |
| 2025-08-19 | 8.23 | 8.28 | 8.21 | 8.26 | +0.48% | 1.49 | 0.97% |
| 2025-08-18 | 8.21 | 8.27 | 8.20 | 8.22 | +0.12% | 2.11 | 1.37% |
| 2025-08-15 | 8.15 | 8.22 | 8.13 | 8.21 | +0.61% | 1.34 | 0.87% |
| 2025-08-14 | 8.23 | 8.25 | 8.15 | 8.16 | -0.72% | 1.48 | 0.96% |
| 2025-08-13 | 8.26 | 8.27 | 8.20 | 8.22 | -0.60% | 1.44 | 0.94% |
| 2025-08-12 | 8.25 | 8.29 | 8.21 | 8.27 | +0.24% | 1.79 | 1.16% |
| 2025-08-11 | 8.21 | 8.27 | 8.20 | 8.25 | +0.60% | 1.35 | 0.88% |
| 2025-08-08 | 8.16 | 8.21 | 8.13 | 8.20 | +0.49% | 1.13 | 0.74% |
| 2025-08-07 | 8.18 | 8.18 | 8.14 | 8.16 | -0.24% | 0.92 | 0.60% |
| 2025-08-06 | 8.15 | 8.19 | 8.10 | 8.18 | +0.36% | 1.13 | 0.74% |
| 2025-08-05 | 8.12 | 8.16 | 8.11 | 8.15 | +0.49% | 0.82 | 0.54% |
| 2025-08-04 | 8.08 | 8.11 | 8.04 | 8.11 | +0.12% | 0.77 | 0.51% |
| 2025-08-01 | 8.09 | 8.13 | 8.07 | 8.10 | +0.12% | 0.87 | 0.57% |
| 2025-07-31 | 8.23 | 8.23 | 8.08 | 8.09 | -1.69% | 2.16 | 1.42% |
| 2025-07-30 | 8.21 | 8.30 | 8.20 | 8.23 | +0.12% | 1.59 | 1.03% |
| 2025-07-29 | 8.25 | 8.27 | 8.17 | 8.22 | -0.36% | 1.47 | 0.96% |
| 2025-07-28 | 8.32 | 8.33 | 8.23 | 8.25 | -0.83% | 1.55 | 1.01% |
| 2025-07-25 | 8.40 | 8.40 | 8.31 | 8.31 | -1.06% | 2.02 | 1.29% |
| 2025-07-24 | 8.26 | 8.40 | 8.24 | 8.40 | +1.68% | 2.41 | 1.55% |