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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.44 | 10.75 | 10.29 | 10.75 | +4.98% | 6.01 | 2.64% |
| 2026-03-23 | 10.30 | 10.54 | 10.16 | 10.24 | -3.40% | 5.32 | 2.39% |
| 2026-03-20 | 10.87 | 10.96 | 10.58 | 10.60 | -1.58% | 4.12 | 1.77% |
| 2026-03-19 | 10.84 | 10.92 | 10.74 | 10.77 | -1.64% | 2.91 | 1.25% |
| 2026-03-18 | 11.05 | 11.08 | 10.73 | 10.95 | -0.91% | 5.22 | 2.23% |
| 2026-03-17 | 11.36 | 11.39 | 11.01 | 11.05 | -2.39% | 3.82 | 1.59% |
| 2026-03-16 | 11.26 | 11.43 | 11.18 | 11.32 | +1.16% | 4.14 | 1.70% |
| 2026-03-13 | 11.56 | 11.60 | 11.16 | 11.19 | -3.20% | 6.06 | 2.47% |
| 2026-03-12 | 11.52 | 11.58 | 11.35 | 11.56 | +0.09% | 4.20 | 1.70% |
| 2026-03-11 | 11.50 | 11.61 | 11.40 | 11.55 | -0.09% | 4.30 | 1.73% |
| 2026-03-10 | 11.14 | 11.75 | 11.10 | 11.56 | +4.62% | 7.38 | 2.99% |
| 2026-03-09 | 11.20 | 11.28 | 10.81 | 11.05 | -2.64% | 6.91 | 2.91% |
| 2026-03-06 | 11.17 | 11.43 | 11.04 | 11.35 | +1.34% | 5.19 | 2.13% |
| 2026-03-05 | 11.20 | 11.40 | 11.05 | 11.20 | +1.27% | 6.85 | 2.83% |
| 2026-03-04 | 10.93 | 11.14 | 10.68 | 11.06 | +0.64% | 5.98 | 2.52% |
| 2026-03-03 | 11.40 | 11.66 | 10.92 | 10.99 | -3.09% | 10.62 | 4.40% |
| 2026-03-02 | 11.50 | 11.51 | 11.01 | 11.34 | -0.61% | 12.20 | 5.30% |
| 2026-02-27 | 10.85 | 11.53 | 10.79 | 11.41 | +5.94% | 10.02 | 4.34% |
| 2026-02-26 | 10.57 | 10.85 | 10.52 | 10.77 | +1.60% | 5.50 | 2.50% |
| 2026-02-25 | 10.40 | 10.77 | 10.40 | 10.60 | +2.02% | 6.25 | 2.88% |