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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.67 | 8.71 | 8.58 | 8.65 | -0.23% | 1.80 | 1.11% |
| 2025-09-16 | 8.69 | 8.75 | 8.60 | 8.67 | -0.79% | 2.21 | 1.36% |
| 2025-09-15 | 8.77 | 8.86 | 8.69 | 8.74 | +0.11% | 2.05 | 1.25% |
| 2025-09-12 | 8.81 | 8.87 | 8.70 | 8.73 | -0.79% | 2.44 | 1.49% |
| 2025-09-11 | 8.75 | 8.81 | 8.65 | 8.80 | +0.34% | 2.99 | 1.83% |
| 2025-09-10 | 8.85 | 8.90 | 8.73 | 8.77 | -2.10% | 3.73 | 2.27% |
| 2025-09-09 | 8.76 | 8.96 | 8.62 | 8.96 | +3.08% | 7.31 | 4.42% |
| 2025-09-08 | 8.55 | 8.71 | 8.53 | 8.69 | +1.62% | 3.33 | 2.06% |
| 2025-09-05 | 8.50 | 8.56 | 8.45 | 8.55 | +0.12% | 2.61 | 1.64% |
| 2025-09-04 | 8.36 | 8.58 | 8.31 | 8.54 | +2.13% | 2.98 | 1.88% |
| 2025-09-03 | 8.52 | 8.55 | 8.33 | 8.36 | -2.20% | 2.01 | 1.28% |
| 2025-09-02 | 8.50 | 8.63 | 8.42 | 8.55 | +0.70% | 3.37 | 2.11% |
| 2025-09-01 | 8.44 | 8.53 | 8.40 | 8.49 | +1.90% | 2.76 | 1.74% |
| 2025-08-29 | 8.31 | 8.40 | 8.28 | 8.33 | 0.00% | 2.25 | 1.44% |
| 2025-08-28 | 8.29 | 8.35 | 8.20 | 8.33 | +0.60% | 2.54 | 1.64% |
| 2025-08-27 | 8.46 | 8.48 | 8.28 | 8.28 | -1.99% | 2.94 | 1.88% |
| 2025-08-26 | 8.51 | 8.54 | 8.43 | 8.45 | -0.70% | 2.43 | 1.53% |
| 2025-08-25 | 8.41 | 8.53 | 8.37 | 8.51 | +2.51% | 4.73 | 2.98% |
| 2025-08-22 | 8.29 | 8.30 | 8.23 | 8.30 | 0.00% | 2.00 | 1.30% |
| 2025-08-21 | 8.26 | 8.32 | 8.24 | 8.30 | +0.72% | 2.18 | 1.41% |