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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.45 | 20.60 | 20.41 | 20.43 | -0.10% | 0.51 | 0.14% |
| 2025-07-22 | 20.31 | 20.50 | 20.24 | 20.45 | +0.84% | 0.69 | 0.19% |
| 2025-07-21 | 20.29 | 20.36 | 20.21 | 20.28 | 0.00% | 0.49 | 0.14% |
| 2025-07-18 | 20.21 | 20.35 | 20.19 | 20.28 | +0.40% | 0.42 | 0.12% |
| 2025-07-17 | 20.39 | 20.42 | 20.17 | 20.20 | -0.79% | 0.52 | 0.15% |
| 2025-07-16 | 20.41 | 20.49 | 20.32 | 20.36 | -0.20% | 0.35 | 0.10% |
| 2025-07-15 | 20.48 | 20.51 | 20.31 | 20.40 | -0.24% | 0.52 | 0.15% |
| 2025-07-14 | 20.52 | 20.64 | 20.41 | 20.45 | +0.25% | 0.50 | 0.14% |
| 2025-07-11 | 20.52 | 20.54 | 20.34 | 20.40 | -0.20% | 0.61 | 0.17% |
| 2025-07-10 | 20.43 | 20.48 | 20.30 | 20.44 | +0.05% | 0.43 | 0.12% |
| 2025-07-09 | 20.30 | 20.49 | 20.21 | 20.43 | +0.89% | 0.62 | 0.17% |
| 2025-07-08 | 20.18 | 20.26 | 20.05 | 20.25 | +0.25% | 0.44 | 0.13% |
| 2025-07-07 | 20.18 | 20.24 | 20.04 | 20.20 | +0.20% | 0.43 | 0.12% |
| 2025-07-04 | 20.04 | 20.32 | 20.01 | 20.16 | +0.55% | 0.67 | 0.19% |
| 2025-07-03 | 20.08 | 20.11 | 19.94 | 20.05 | -0.05% | 0.54 | 0.15% |
| 2025-07-02 | 20.06 | 20.24 | 19.96 | 20.06 | +1.06% | 0.91 | 0.26% |
| 2025-07-01 | 19.88 | 19.94 | 19.80 | 19.85 | -0.05% | 0.69 | 0.20% |
| 2025-06-30 | 19.86 | 19.94 | 19.77 | 19.86 | 0.00% | 0.69 | 0.20% |
| 2025-06-27 | 19.91 | 20.01 | 19.84 | 19.86 | -0.15% | 0.67 | 0.19% |
| 2025-06-26 | 19.96 | 20.12 | 19.85 | 19.89 | -0.35% | 0.84 | 0.24% |