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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.75 | 19.94 | 19.72 | 19.82 | +0.34% | 0.47 | 0.13% |
| 2025-05-26 | 19.78 | 19.99 | 19.72 | 19.75 | -0.49% | 0.70 | 0.19% |
| 2025-05-23 | 20.15 | 20.23 | 19.85 | 19.85 | -1.53% | 0.86 | 0.24% |
| 2025-05-22 | 19.98 | 20.25 | 19.98 | 20.16 | +0.58% | 1.03 | 0.28% |
| 2025-05-21 | 19.88 | 20.33 | 19.86 | 20.04 | +0.53% | 1.40 | 0.38% |
| 2025-05-20 | 19.82 | 20.06 | 19.70 | 19.94 | +0.83% | 1.49 | 0.41% |
| 2025-05-19 | 19.26 | 19.93 | 19.21 | 19.77 | +2.65% | 1.72 | 0.48% |
| 2025-05-16 | 19.27 | 19.37 | 19.11 | 19.26 | -0.05% | 0.99 | 0.28% |
| 2025-05-15 | 19.49 | 19.91 | 19.16 | 19.27 | -0.84% | 1.86 | 0.53% |
| 2025-05-14 | 19.29 | 19.44 | 19.12 | 19.44 | +1.00% | 1.25 | 0.36% |
| 2025-05-13 | 19.09 | 19.35 | 18.96 | 19.24 | +2.05% | 1.61 | 0.47% |
| 2025-05-12 | 19.12 | 19.13 | 18.70 | 18.86 | +1.30% | 0.77 | 0.23% |
| 2025-05-09 | 18.59 | 18.72 | 18.52 | 18.62 | +0.16% | 0.61 | 0.18% |
| 2025-05-08 | 18.61 | 18.62 | 18.49 | 18.59 | -0.16% | 0.49 | 0.15% |
| 2025-05-07 | 18.57 | 18.71 | 18.55 | 18.62 | +0.68% | 0.86 | 0.26% |
| 2025-05-06 | 18.46 | 18.56 | 18.32 | 18.49 | +0.68% | 0.90 | 0.27% |