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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.67 | 21.83 | 21.46 | 21.49 | -0.78% | 0.32 | 0.06% |
| 2026-04-21 | 21.49 | 21.88 | 21.49 | 21.66 | +0.79% | 0.43 | 0.09% |
| 2026-04-20 | 21.43 | 21.50 | 21.20 | 21.49 | +0.28% | 0.36 | 0.07% |
| 2026-04-17 | 21.52 | 21.65 | 21.36 | 21.43 | -0.74% | 0.38 | 0.08% |
| 2026-04-16 | 21.64 | 21.69 | 21.30 | 21.59 | -0.23% | 0.49 | 0.10% |
| 2026-04-15 | 21.42 | 21.69 | 21.42 | 21.64 | +1.12% | 0.55 | 0.11% |
| 2026-04-14 | 21.82 | 21.82 | 21.31 | 21.40 | -1.79% | 0.62 | 0.12% |
| 2026-04-13 | 21.66 | 21.94 | 21.48 | 21.79 | +0.74% | 0.46 | 0.09% |
| 2026-04-10 | 22.08 | 22.32 | 21.56 | 21.63 | -1.77% | 0.81 | 0.16% |
| 2026-04-09 | 22.13 | 22.27 | 21.89 | 22.02 | -0.27% | 0.66 | 0.13% |
| 2026-04-08 | 22.21 | 22.21 | 21.47 | 22.08 | +0.91% | 1.00 | 0.20% |
| 2026-04-07 | 22.34 | 22.42 | 21.66 | 21.88 | -0.73% | 0.67 | 0.13% |
| 2026-04-03 | 22.02 | 22.35 | 21.88 | 22.04 | +0.09% | 0.54 | 0.11% |
| 2026-04-02 | 22.06 | 22.28 | 21.91 | 22.02 | -0.14% | 0.51 | 0.10% |
| 2026-04-01 | 22.00 | 22.21 | 21.83 | 22.05 | +1.15% | 0.67 | 0.13% |
| 2026-03-31 | 22.32 | 22.51 | 21.78 | 21.80 | -2.37% | 0.59 | 0.12% |
| 2026-03-30 | 22.30 | 22.63 | 22.19 | 22.33 | -0.27% | 0.51 | 0.10% |
| 2026-03-27 | 22.50 | 22.65 | 22.05 | 22.39 | -1.24% | 0.62 | 0.12% |
| 2026-03-26 | 22.36 | 23.04 | 22.36 | 22.67 | +0.40% | 0.68 | 0.13% |
| 2026-03-25 | 22.51 | 22.63 | 22.06 | 22.58 | +0.36% | 0.84 | 0.16% |