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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.23 | 8.28 | 8.20 | 8.27 | +0.48% | 1.54 | 1.02% |
| 2025-06-24 | 8.21 | 8.28 | 8.13 | 8.23 | -1.07% | 2.13 | 1.42% |
| 2025-06-23 | 8.20 | 8.35 | 8.16 | 8.31 | +2.44% | 2.39 | 1.58% |
| 2025-06-20 | 8.08 | 8.15 | 8.08 | 8.12 | +0.61% | 1.38 | 0.93% |
| 2025-06-19 | 8.27 | 8.27 | 8.05 | 8.07 | -2.52% | 2.65 | 1.78% |
| 2025-06-18 | 8.48 | 8.53 | 8.26 | 8.28 | -2.68% | 2.86 | 1.87% |
| 2025-06-17 | 8.52 | 8.53 | 8.47 | 8.50 | -0.35% | 1.46 | 0.94% |
| 2025-06-16 | 8.50 | 8.55 | 8.46 | 8.53 | -0.23% | 1.40 | 0.90% |
| 2025-06-13 | 8.56 | 8.62 | 8.49 | 8.55 | -0.35% | 3.40 | 2.18% |
| 2025-06-12 | 8.64 | 8.66 | 8.57 | 8.58 | -1.37% | 2.63 | 1.67% |
| 2025-06-11 | 8.70 | 8.80 | 8.60 | 8.70 | -0.90% | 4.32 | 2.72% |
| 2025-06-10 | 8.56 | 8.90 | 8.52 | 8.78 | +2.19% | 6.05 | 3.81% |
| 2025-06-09 | 8.57 | 8.64 | 8.54 | 8.59 | -0.23% | 2.41 | 1.53% |
| 2025-06-06 | 8.54 | 8.71 | 8.50 | 8.61 | +1.05% | 2.65 | 1.68% |
| 2025-06-05 | 8.59 | 8.62 | 8.50 | 8.52 | -0.92% | 2.00 | 1.28% |
| 2025-06-04 | 8.58 | 8.61 | 8.50 | 8.60 | +0.12% | 2.03 | 1.30% |
| 2025-06-03 | 8.53 | 8.66 | 8.50 | 8.59 | +0.12% | 2.07 | 1.32% |
| 2025-05-30 | 8.51 | 8.72 | 8.50 | 8.58 | +0.46% | 3.06 | 1.95% |
| 2025-05-29 | 8.42 | 8.61 | 8.40 | 8.54 | +0.70% | 2.83 | 1.81% |
| 2025-05-28 | 8.72 | 8.73 | 8.45 | 8.48 | -2.62% | 4.25 | 2.72% |