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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.83 | 9.03 | 8.83 | 8.98 | +1.47% | 2.76 | 1.66% |
| 2025-10-22 | 8.84 | 8.96 | 8.80 | 8.85 | +0.23% | 2.02 | 1.23% |
| 2025-10-21 | 8.76 | 8.86 | 8.70 | 8.83 | +0.45% | 2.14 | 1.30% |
| 2025-10-20 | 8.68 | 8.84 | 8.65 | 8.79 | +1.49% | 2.64 | 1.61% |
| 2025-10-17 | 8.67 | 8.78 | 8.63 | 8.66 | -0.23% | 2.03 | 1.25% |
| 2025-10-16 | 8.68 | 8.72 | 8.62 | 8.68 | 0.00% | 1.78 | 1.10% |
| 2025-10-15 | 8.72 | 8.77 | 8.62 | 8.68 | -0.79% | 2.10 | 1.30% |
| 2025-10-14 | 8.71 | 8.86 | 8.62 | 8.75 | +0.57% | 4.10 | 2.50% |
| 2025-10-13 | 8.40 | 8.72 | 8.38 | 8.70 | +1.86% | 3.45 | 2.15% |
| 2025-10-10 | 8.47 | 8.57 | 8.44 | 8.54 | +0.82% | 1.61 | 1.01% |
| 2025-10-09 | 8.35 | 8.47 | 8.33 | 8.47 | +1.54% | 1.51 | 0.96% |
| 2025-09-30 | 8.42 | 8.45 | 8.33 | 8.34 | -0.82% | 1.39 | 0.89% |
| 2025-09-29 | 8.35 | 8.42 | 8.34 | 8.41 | +0.24% | 1.12 | 0.71% |
| 2025-09-26 | 8.35 | 8.42 | 8.33 | 8.39 | +0.12% | 1.05 | 0.67% |
| 2025-09-25 | 8.52 | 8.53 | 8.34 | 8.38 | -1.86% | 1.88 | 1.19% |
| 2025-09-24 | 8.43 | 8.57 | 8.39 | 8.54 | +0.70% | 1.63 | 1.03% |
| 2025-09-23 | 8.42 | 8.54 | 8.38 | 8.48 | +0.23% | 1.95 | 1.23% |
| 2025-09-22 | 8.60 | 8.61 | 8.44 | 8.46 | -1.39% | 1.54 | 0.97% |
| 2025-09-19 | 8.54 | 8.63 | 8.49 | 8.58 | +1.05% | 1.62 | 1.01% |
| 2025-09-18 | 8.65 | 8.66 | 8.45 | 8.49 | -1.83% | 2.39 | 1.50% |