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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.85 | 9.03 | 8.82 | 8.96 | +0.90% | 1.51 | 0.84% |
| 2025-12-17 | 8.85 | 8.92 | 8.77 | 8.88 | +0.34% | 1.26 | 0.71% |
| 2025-12-16 | 8.95 | 8.98 | 8.78 | 8.85 | -1.12% | 1.32 | 0.74% |
| 2025-12-15 | 8.83 | 8.99 | 8.80 | 8.95 | +1.36% | 1.31 | 0.73% |
| 2025-12-12 | 8.87 | 8.91 | 8.82 | 8.83 | -0.45% | 1.28 | 0.72% |
| 2025-12-11 | 9.02 | 9.04 | 8.86 | 8.87 | -1.88% | 1.19 | 0.66% |
| 2025-12-10 | 8.86 | 9.06 | 8.85 | 9.04 | +1.92% | 1.25 | 0.70% |
| 2025-12-09 | 8.98 | 8.99 | 8.86 | 8.87 | -1.00% | 0.96 | 0.53% |
| 2025-12-08 | 8.99 | 9.03 | 8.92 | 8.96 | -0.33% | 0.99 | 0.55% |
| 2025-12-05 | 9.00 | 9.02 | 8.86 | 8.99 | -0.22% | 1.32 | 0.73% |
| 2025-12-04 | 9.05 | 9.10 | 8.96 | 9.01 | -0.33% | 1.28 | 0.70% |
| 2025-12-03 | 9.12 | 9.16 | 9.01 | 9.04 | -0.66% | 1.83 | 1.00% |
| 2025-12-02 | 9.02 | 9.15 | 8.98 | 9.10 | +1.11% | 1.89 | 1.04% |
| 2025-12-01 | 8.79 | 9.02 | 8.78 | 9.00 | +2.86% | 1.96 | 1.09% |
| 2025-11-28 | 8.67 | 8.76 | 8.62 | 8.75 | +0.92% | 0.83 | 0.47% |
| 2025-11-27 | 8.76 | 8.77 | 8.66 | 8.67 | -0.80% | 0.93 | 0.53% |
| 2025-11-26 | 8.71 | 8.84 | 8.71 | 8.74 | -0.11% | 1.11 | 0.63% |
| 2025-11-25 | 8.68 | 8.75 | 8.63 | 8.75 | +1.16% | 1.41 | 0.80% |
| 2025-11-24 | 8.70 | 8.75 | 8.59 | 8.65 | -0.35% | 1.58 | 0.91% |
| 2025-11-21 | 8.77 | 8.85 | 8.68 | 8.68 | -1.25% | 2.35 | 1.34% |