招商港口 sz.001872
22.98
+1.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.43 | 22.98 | 22.42 | 22.98 | +1.55% | 0.39 | 0.07% |
| 2026-05-22 | 22.76 | 22.89 | 22.20 | 22.63 | -0.22% | 0.57 | 0.11% |
| 2026-05-21 | 22.51 | 23.07 | 22.44 | 22.68 | +0.76% | 0.70 | 0.13% |
| 2026-05-20 | 22.43 | 22.62 | 22.25 | 22.51 | +0.09% | 0.45 | 0.09% |
| 2026-05-19 | 22.45 | 22.52 | 22.15 | 22.49 | +1.08% | 0.43 | 0.08% |
| 2026-05-18 | 22.52 | 22.69 | 21.85 | 22.25 | -2.54% | 0.70 | 0.14% |
| 2026-05-15 | 23.49 | 23.62 | 22.56 | 22.83 | -3.06% | 0.93 | 0.18% |
| 2026-05-14 | 23.28 | 24.09 | 23.11 | 23.55 | +1.99% | 1.38 | 0.25% |
| 2026-05-13 | 22.60 | 23.10 | 22.59 | 23.09 | +2.17% | 0.65 | 0.12% |
| 2026-05-12 | 22.42 | 22.70 | 22.25 | 22.60 | +0.94% | 0.69 | 0.13% |
| 2026-05-11 | 22.61 | 22.61 | 22.11 | 22.39 | -0.97% | 0.60 | 0.12% |
| 2026-05-08 | 22.51 | 22.78 | 22.38 | 22.61 | +1.07% | 0.61 | 0.12% |
| 2026-05-07 | 22.60 | 22.60 | 22.28 | 22.37 | -0.80% | 0.61 | 0.12% |
| 2026-05-06 | 22.15 | 22.58 | 21.65 | 22.55 | +1.81% | 0.99 | 0.19% |
| 2026-04-30 | 21.70 | 22.31 | 21.34 | 22.15 | +1.79% | 1.28 | 0.25% |
| 2026-04-29 | 21.98 | 22.08 | 21.49 | 21.76 | -1.00% | 0.56 | 0.11% |
| 2026-04-28 | 21.50 | 22.06 | 21.50 | 21.98 | +1.43% | 0.54 | 0.11% |
| 2026-04-27 | 21.77 | 22.12 | 21.65 | 21.67 | -0.51% | 0.46 | 0.09% |
| 2026-04-24 | 22.12 | 22.12 | 21.67 | 21.78 | -1.45% | 0.63 | 0.13% |
| 2026-04-23 | 21.49 | 22.46 | 21.41 | 22.10 | +2.84% | 0.90 | 0.18% |