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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.85 | 8.89 | 8.78 | 8.79 | -0.57% | 1.14 | 0.64% |
| 2025-11-19 | 8.93 | 8.95 | 8.76 | 8.84 | -0.56% | 1.43 | 0.81% |
| 2025-11-18 | 9.04 | 9.10 | 8.87 | 8.89 | -1.88% | 1.82 | 1.01% |
| 2025-11-17 | 9.15 | 9.23 | 9.02 | 9.06 | -1.20% | 2.18 | 1.20% |
| 2025-11-14 | 8.95 | 9.43 | 8.94 | 9.17 | +2.34% | 4.32 | 2.33% |
| 2025-11-13 | 8.91 | 8.99 | 8.90 | 8.96 | +0.56% | 1.31 | 0.73% |
| 2025-11-12 | 9.00 | 9.05 | 8.90 | 8.91 | -0.78% | 1.41 | 0.85% |
| 2025-11-11 | 8.99 | 9.03 | 8.93 | 8.98 | -0.11% | 1.17 | 0.70% |
| 2025-11-10 | 8.94 | 9.02 | 8.91 | 8.99 | +0.33% | 1.36 | 0.82% |
| 2025-11-07 | 9.03 | 9.09 | 8.93 | 8.96 | -0.55% | 1.50 | 0.90% |
| 2025-11-06 | 8.93 | 9.03 | 8.90 | 9.01 | +1.01% | 1.60 | 0.96% |
| 2025-11-05 | 8.89 | 8.96 | 8.86 | 8.92 | -0.34% | 1.36 | 0.82% |
| 2025-11-04 | 8.90 | 9.09 | 8.89 | 8.95 | +1.36% | 3.06 | 1.84% |
| 2025-11-03 | 8.74 | 8.84 | 8.74 | 8.83 | +0.80% | 1.32 | 0.81% |
| 2025-10-31 | 8.80 | 8.86 | 8.71 | 8.76 | -0.34% | 1.70 | 1.05% |
| 2025-10-30 | 8.82 | 8.91 | 8.77 | 8.79 | -0.34% | 1.88 | 1.15% |
| 2025-10-29 | 8.91 | 8.93 | 8.72 | 8.82 | -0.79% | 2.34 | 1.44% |
| 2025-10-28 | 9.02 | 9.05 | 8.74 | 8.89 | -1.88% | 3.71 | 2.25% |
| 2025-10-27 | 9.01 | 9.10 | 8.94 | 9.06 | +0.44% | 2.49 | 1.49% |
| 2025-10-24 | 8.97 | 9.08 | 8.85 | 9.02 | +0.45% | 3.04 | 1.83% |