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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.61 | 9.92 | 9.56 | 9.84 | +1.97% | 5.25 | 2.67% |
| 2026-01-16 | 9.38 | 9.72 | 9.36 | 9.65 | +2.99% | 5.92 | 3.08% |
| 2026-01-15 | 9.29 | 9.48 | 9.29 | 9.37 | +0.11% | 2.48 | 1.31% |
| 2026-01-14 | 9.42 | 9.48 | 9.27 | 9.36 | +0.54% | 4.06 | 2.15% |
| 2026-01-13 | 9.47 | 9.48 | 9.29 | 9.31 | -2.31% | 4.30 | 2.28% |
| 2026-01-12 | 9.48 | 9.56 | 9.43 | 9.53 | +0.21% | 3.72 | 1.95% |
| 2026-01-09 | 9.55 | 9.57 | 9.44 | 9.51 | -0.21% | 3.22 | 1.69% |
| 2026-01-08 | 9.63 | 9.63 | 9.49 | 9.53 | -1.95% | 3.97 | 2.07% |
| 2026-01-07 | 9.48 | 9.94 | 9.35 | 9.72 | +2.97% | 6.73 | 3.48% |
| 2026-01-06 | 9.33 | 9.48 | 9.29 | 9.44 | +0.85% | 3.90 | 2.07% |
| 2026-01-05 | 9.43 | 9.43 | 9.27 | 9.36 | -0.21% | 3.89 | 2.07% |
| 2025-12-31 | 9.31 | 9.69 | 9.27 | 9.38 | +0.86% | 5.04 | 2.66% |
| 2025-12-30 | 9.59 | 9.65 | 9.27 | 9.30 | -3.23% | 6.60 | 3.51% |
| 2025-12-29 | 10.31 | 10.38 | 9.59 | 9.61 | -7.77% | 9.99 | 5.08% |
| 2025-12-26 | 10.28 | 11.07 | 10.23 | 10.42 | +2.46% | 14.28 | 6.69% |
| 2025-12-25 | 10.56 | 10.65 | 9.96 | 10.17 | +4.31% | 12.05 | 5.84% |
| 2025-12-24 | 9.48 | 9.96 | 9.46 | 9.75 | +2.09% | 4.71 | 2.40% |
| 2025-12-23 | 9.54 | 10.08 | 9.47 | 9.55 | +0.32% | 5.69 | 2.93% |
| 2025-12-22 | 9.19 | 9.68 | 9.17 | 9.52 | +4.39% | 5.12 | 2.69% |
| 2025-12-19 | 8.96 | 9.17 | 8.92 | 9.12 | +1.79% | 1.74 | 0.95% |