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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.50 | 20.95 | 20.44 | 20.82 | +1.41% | 1.04 | 0.29% |
| 2025-08-19 | 20.39 | 20.58 | 20.33 | 20.53 | +0.64% | 0.56 | 0.16% |
| 2025-08-18 | 20.37 | 20.55 | 20.30 | 20.40 | +0.10% | 0.65 | 0.18% |
| 2025-08-15 | 20.30 | 20.43 | 20.23 | 20.38 | +0.25% | 0.60 | 0.17% |
| 2025-08-14 | 20.48 | 20.58 | 20.31 | 20.33 | -0.88% | 0.55 | 0.15% |
| 2025-08-13 | 20.58 | 20.60 | 20.40 | 20.51 | +0.10% | 0.40 | 0.11% |
| 2025-08-12 | 20.49 | 20.60 | 20.44 | 20.49 | +0.05% | 0.42 | 0.12% |
| 2025-08-11 | 20.48 | 20.56 | 20.30 | 20.48 | +0.05% | 0.42 | 0.12% |
| 2025-08-08 | 20.49 | 20.64 | 20.41 | 20.47 | +0.10% | 0.37 | 0.10% |
| 2025-08-07 | 20.36 | 20.55 | 20.22 | 20.45 | +0.44% | 0.85 | 0.24% |
| 2025-08-06 | 20.30 | 20.40 | 20.21 | 20.36 | +0.30% | 0.40 | 0.11% |
| 2025-08-05 | 20.06 | 20.34 | 20.05 | 20.30 | +1.15% | 0.49 | 0.14% |
| 2025-08-04 | 20.11 | 20.16 | 20.00 | 20.07 | -0.50% | 0.47 | 0.13% |
| 2025-08-01 | 20.16 | 20.33 | 20.06 | 20.17 | +0.25% | 0.49 | 0.14% |
| 2025-07-31 | 20.36 | 20.46 | 20.08 | 20.12 | -1.52% | 0.77 | 0.22% |
| 2025-07-30 | 20.48 | 20.61 | 20.38 | 20.43 | -0.20% | 0.59 | 0.17% |
| 2025-07-29 | 20.58 | 20.89 | 20.45 | 20.47 | -0.15% | 0.54 | 0.15% |
| 2025-07-28 | 20.49 | 20.53 | 20.27 | 20.50 | +0.29% | 0.55 | 0.15% |
| 2025-07-25 | 20.56 | 20.60 | 20.40 | 20.44 | -0.39% | 0.53 | 0.15% |
| 2025-07-24 | 20.43 | 20.53 | 20.26 | 20.52 | +0.44% | 0.52 | 0.15% |