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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.93 | 11.02 | 10.88 | 10.91 | -0.18% | 2.03 | 0.86% |
| 2026-04-21 | 10.98 | 11.06 | 10.89 | 10.93 | -0.64% | 1.86 | 0.79% |
| 2026-04-20 | 10.76 | 11.03 | 10.72 | 11.00 | +2.04% | 3.79 | 1.61% |
| 2026-04-17 | 10.73 | 10.85 | 10.56 | 10.78 | +0.47% | 2.90 | 1.26% |
| 2026-04-16 | 10.53 | 10.77 | 10.52 | 10.73 | +1.80% | 2.78 | 1.21% |
| 2026-04-15 | 10.77 | 10.86 | 10.50 | 10.54 | -1.59% | 2.79 | 1.22% |
| 2026-04-14 | 10.69 | 10.76 | 10.63 | 10.71 | +1.42% | 2.52 | 1.09% |
| 2026-04-13 | 10.78 | 10.81 | 10.53 | 10.56 | -2.40% | 3.36 | 1.47% |
| 2026-04-10 | 10.78 | 11.08 | 10.75 | 10.82 | +1.31% | 4.01 | 1.70% |
| 2026-04-09 | 10.66 | 10.75 | 10.48 | 10.68 | -0.93% | 2.79 | 1.22% |
| 2026-04-08 | 10.50 | 10.78 | 10.41 | 10.78 | +5.58% | 3.88 | 1.69% |
| 2026-04-07 | 10.33 | 10.39 | 10.11 | 10.21 | -1.07% | 2.44 | 1.11% |
| 2026-04-03 | 10.58 | 10.68 | 10.30 | 10.32 | -1.99% | 2.51 | 1.12% |
| 2026-04-02 | 10.61 | 10.71 | 10.46 | 10.53 | -1.13% | 2.50 | 1.10% |
| 2026-04-01 | 10.96 | 11.18 | 10.56 | 10.65 | -1.30% | 4.66 | 2.00% |
| 2026-03-31 | 10.86 | 10.99 | 10.77 | 10.79 | -1.37% | 3.11 | 1.33% |
| 2026-03-30 | 10.78 | 10.97 | 10.61 | 10.94 | +0.55% | 2.92 | 1.25% |
| 2026-03-27 | 10.75 | 10.93 | 10.73 | 10.88 | +0.09% | 2.52 | 1.08% |
| 2026-03-26 | 10.94 | 11.02 | 10.81 | 10.87 | -0.91% | 2.74 | 1.16% |
| 2026-03-25 | 10.80 | 11.04 | 10.73 | 10.97 | +2.05% | 3.46 | 1.47% |