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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.06 | 20.18 | 19.70 | 19.96 | -0.99% | 1.29 | 0.37% |
| 2025-06-24 | 19.96 | 20.20 | 19.79 | 20.16 | +0.67% | 1.01 | 0.28% |
| 2025-06-23 | 19.95 | 20.15 | 19.53 | 20.02 | +0.78% | 0.80 | 0.22% |
| 2025-06-20 | 19.86 | 20.11 | 19.74 | 19.87 | +0.24% | 0.64 | 0.18% |
| 2025-06-19 | 20.09 | 20.15 | 19.75 | 19.82 | -1.15% | 0.43 | 0.12% |
| 2025-06-18 | 19.86 | 20.39 | 19.81 | 20.05 | +1.71% | 0.85 | 0.23% |
| 2025-06-17 | 19.68 | 19.77 | 19.58 | 19.72 | +0.05% | 0.39 | 0.11% |
| 2025-06-16 | 19.65 | 19.79 | 19.63 | 19.71 | 0.00% | 0.43 | 0.12% |
| 2025-06-13 | 19.80 | 19.95 | 19.69 | 19.71 | -0.58% | 0.84 | 0.24% |
| 2025-06-12 | 20.14 | 20.26 | 19.74 | 19.82 | -1.25% | 0.87 | 0.24% |
| 2025-06-11 | 20.11 | 20.17 | 20.00 | 20.07 | -0.10% | 0.68 | 0.19% |
| 2025-06-10 | 19.91 | 20.13 | 19.82 | 20.09 | +1.07% | 0.84 | 0.23% |
| 2025-06-09 | 19.80 | 19.88 | 19.53 | 19.88 | +0.63% | 0.64 | 0.18% |
| 2025-06-06 | 19.78 | 19.90 | 19.73 | 19.75 | -0.15% | 0.30 | 0.08% |
| 2025-06-05 | 19.87 | 19.96 | 19.75 | 19.78 | -0.44% | 0.36 | 0.10% |
| 2025-06-04 | 19.68 | 19.89 | 19.67 | 19.87 | +0.59% | 0.53 | 0.15% |
| 2025-06-03 | 19.79 | 19.88 | 19.61 | 19.75 | -0.87% | 0.95 | 0.27% |
| 2025-05-30 | 19.79 | 20.04 | 19.74 | 19.93 | +0.68% | 0.45 | 0.13% |
| 2025-05-29 | 19.77 | 19.99 | 19.70 | 19.79 | -0.05% | 0.59 | 0.17% |
| 2025-05-28 | 19.81 | 19.96 | 19.71 | 19.80 | -0.10% | 0.42 | 0.12% |