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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.33 | 8.35 | 8.25 | 8.27 | -0.71% | 2.38 | 1.53% |
| 2025-07-22 | 8.19 | 8.33 | 8.18 | 8.32 | +1.69% | 3.56 | 2.31% |
| 2025-07-21 | 8.10 | 8.19 | 8.10 | 8.19 | +1.10% | 2.20 | 1.44% |
| 2025-07-18 | 8.10 | 8.12 | 8.08 | 8.10 | +0.12% | 0.91 | 0.60% |
| 2025-07-17 | 8.10 | 8.11 | 8.06 | 8.09 | -0.12% | 0.89 | 0.59% |
| 2025-07-16 | 8.07 | 8.12 | 8.06 | 8.10 | +0.25% | 0.91 | 0.60% |
| 2025-07-15 | 8.15 | 8.17 | 8.06 | 8.08 | -0.97% | 2.16 | 1.43% |
| 2025-07-14 | 8.15 | 8.18 | 8.14 | 8.16 | +0.12% | 1.01 | 0.66% |
| 2025-07-11 | 8.15 | 8.19 | 8.12 | 8.15 | 0.00% | 1.59 | 1.04% |
| 2025-07-10 | 8.09 | 8.17 | 8.07 | 8.15 | +0.74% | 1.57 | 1.04% |
| 2025-07-09 | 8.14 | 8.16 | 8.08 | 8.09 | -0.73% | 2.11 | 1.39% |
| 2025-07-08 | 8.14 | 8.17 | 8.09 | 8.15 | +0.12% | 1.64 | 1.08% |
| 2025-07-07 | 8.20 | 8.21 | 8.11 | 8.14 | -1.08% | 1.69 | 1.11% |
| 2025-07-04 | 8.22 | 8.27 | 8.21 | 8.23 | +0.36% | 1.43 | 0.93% |
| 2025-07-03 | 8.24 | 8.25 | 8.16 | 8.20 | -0.36% | 1.30 | 0.85% |
| 2025-07-02 | 8.26 | 8.30 | 8.21 | 8.23 | 0.00% | 1.67 | 1.09% |
| 2025-07-01 | 8.19 | 8.26 | 8.17 | 8.23 | +0.61% | 1.39 | 0.91% |
| 2025-06-30 | 8.19 | 8.20 | 8.16 | 8.18 | -0.12% | 1.17 | 0.79% |
| 2025-06-27 | 8.20 | 8.24 | 8.18 | 8.19 | 0.00% | 1.19 | 0.80% |
| 2025-06-26 | 8.25 | 8.27 | 8.18 | 8.19 | -0.96% | 1.59 | 1.06% |