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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.59 | 22.85 | 22.05 | 22.50 | +0.94% | 1.55 | 0.30% |
| 2026-03-23 | 23.10 | 23.10 | 22.17 | 22.29 | -3.80% | 1.42 | 0.27% |
| 2026-03-20 | 22.80 | 23.50 | 22.75 | 23.17 | +1.62% | 1.34 | 0.25% |
| 2026-03-19 | 22.91 | 23.35 | 22.65 | 22.80 | -0.70% | 1.21 | 0.23% |
| 2026-03-18 | 22.66 | 23.00 | 22.45 | 22.96 | +1.32% | 0.91 | 0.17% |
| 2026-03-17 | 22.78 | 23.23 | 22.51 | 22.66 | -0.66% | 0.99 | 0.19% |
| 2026-03-16 | 22.33 | 23.30 | 22.26 | 22.81 | +2.56% | 1.63 | 0.31% |
| 2026-03-13 | 22.12 | 22.45 | 22.02 | 22.24 | +0.27% | 0.80 | 0.16% |
| 2026-03-12 | 21.43 | 22.37 | 21.26 | 22.18 | +3.50% | 1.47 | 0.29% |
| 2026-03-11 | 21.05 | 21.47 | 20.72 | 21.43 | +1.90% | 0.84 | 0.17% |
| 2026-03-10 | 20.97 | 21.24 | 20.77 | 21.03 | -0.28% | 1.00 | 0.21% |
| 2026-03-09 | 21.40 | 21.80 | 20.77 | 21.09 | +0.05% | 1.71 | 0.35% |
| 2026-03-06 | 20.97 | 21.08 | 20.70 | 21.08 | +0.14% | 0.94 | 0.19% |
| 2026-03-05 | 21.36 | 21.50 | 20.90 | 21.05 | -1.41% | 1.25 | 0.26% |
| 2026-03-04 | 21.91 | 21.91 | 20.52 | 21.35 | -5.66% | 2.77 | 0.57% |
| 2026-03-03 | 20.86 | 22.69 | 20.77 | 22.63 | +9.32% | 4.61 | 0.92% |
| 2026-03-02 | 20.70 | 20.85 | 20.47 | 20.70 | +0.98% | 1.16 | 0.24% |
| 2026-02-27 | 20.25 | 20.58 | 20.18 | 20.50 | +1.69% | 1.06 | 0.23% |
| 2026-02-26 | 20.09 | 20.28 | 20.05 | 20.16 | +0.35% | 0.49 | 0.11% |
| 2026-02-25 | 19.92 | 20.23 | 19.88 | 20.09 | +1.06% | 0.61 | 0.13% |