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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.23 | 10.54 | 10.20 | 10.39 | +2.87% | 5.56 | 2.61% |
| 2026-02-13 | 10.38 | 10.44 | 10.08 | 10.10 | -2.32% | 5.06 | 2.42% |
| 2026-02-12 | 10.47 | 10.55 | 10.33 | 10.34 | -1.15% | 7.61 | 3.56% |
| 2026-02-11 | 9.94 | 10.88 | 9.94 | 10.46 | +5.76% | 15.79 | 7.28% |
| 2026-02-10 | 9.70 | 9.91 | 9.57 | 9.89 | +1.85% | 4.82 | 2.41% |
| 2026-02-09 | 9.73 | 9.80 | 9.64 | 9.71 | +0.52% | 2.89 | 1.45% |
| 2026-02-06 | 9.71 | 9.77 | 9.60 | 9.66 | -1.13% | 2.95 | 1.49% |
| 2026-02-05 | 9.84 | 9.87 | 9.73 | 9.77 | -1.01% | 2.51 | 1.25% |
| 2026-02-04 | 9.74 | 9.94 | 9.68 | 9.87 | +1.44% | 3.99 | 1.98% |
| 2026-02-03 | 9.56 | 9.77 | 9.55 | 9.73 | +2.64% | 4.26 | 2.15% |
| 2026-02-02 | 9.75 | 9.82 | 9.48 | 9.48 | -3.07% | 4.14 | 2.09% |
| 2026-01-30 | 9.89 | 9.98 | 9.65 | 9.78 | -1.21% | 4.18 | 2.09% |
| 2026-01-29 | 9.89 | 10.07 | 9.82 | 9.90 | -0.30% | 4.99 | 2.45% |
| 2026-01-28 | 9.86 | 10.16 | 9.85 | 9.93 | +0.71% | 5.96 | 2.91% |
| 2026-01-27 | 9.74 | 9.95 | 9.67 | 9.86 | +1.13% | 4.33 | 2.14% |
| 2026-01-26 | 9.70 | 9.93 | 9.54 | 9.75 | +0.10% | 5.27 | 2.70% |
| 2026-01-23 | 9.79 | 9.83 | 9.66 | 9.74 | -0.71% | 3.83 | 1.96% |
| 2026-01-22 | 9.77 | 9.84 | 9.72 | 9.81 | +0.41% | 2.31 | 1.17% |
| 2026-01-21 | 9.84 | 9.84 | 9.67 | 9.77 | -0.91% | 2.77 | 1.41% |
| 2026-01-20 | 9.82 | 10.07 | 9.72 | 9.86 | +0.20% | 4.08 | 2.06% |