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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.75 | 8.77 | 8.68 | 8.71 | -0.90% | 2.79 | 1.74% |
| 2025-05-26 | 8.72 | 8.79 | 8.64 | 8.79 | +0.68% | 3.62 | 2.26% |
| 2025-05-23 | 9.08 | 9.09 | 8.72 | 8.73 | -4.94% | 8.15 | 5.00% |
| 2025-05-22 | 8.98 | 9.35 | 8.92 | 9.18 | +1.64% | 12.60 | 7.54% |
| 2025-05-21 | 8.57 | 9.51 | 8.53 | 9.04 | +4.56% | 12.36 | 7.44% |
| 2025-05-20 | 8.87 | 8.89 | 8.61 | 8.64 | -2.77% | 5.49 | 3.45% |
| 2025-05-19 | 8.57 | 9.07 | 8.56 | 8.89 | +3.20% | 7.26 | 4.44% |
| 2025-05-16 | 8.67 | 8.80 | 8.53 | 8.61 | -1.69% | 5.57 | 3.52% |
| 2025-05-15 | 9.08 | 9.33 | 8.76 | 8.76 | -3.26% | 9.33 | 5.63% |
| 2025-05-14 | 8.76 | 9.12 | 8.64 | 9.06 | +2.45% | 11.38 | 6.95% |
| 2025-05-13 | 8.47 | 8.91 | 8.47 | 8.84 | +5.41% | 9.92 | 6.23% |
| 2025-05-12 | 8.43 | 8.47 | 8.33 | 8.39 | -0.12% | 2.88 | 1.87% |
| 2025-05-09 | 8.53 | 8.55 | 8.35 | 8.40 | -1.39% | 2.82 | 1.82% |
| 2025-05-08 | 8.52 | 8.56 | 8.46 | 8.51 | -0.35% | 2.60 | 1.66% |
| 2025-05-07 | 8.52 | 8.66 | 8.46 | 8.54 | +0.81% | 3.89 | 2.48% |
| 2025-05-06 | 8.37 | 8.48 | 8.33 | 8.47 | +1.78% | 3.67 | 2.38% |