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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.34 | 19.49 | 19.31 | 19.49 | +0.78% | 0.42 | 0.09% |
| 2026-01-16 | 19.46 | 19.46 | 19.28 | 19.34 | -0.10% | 0.39 | 0.09% |
| 2026-01-15 | 19.38 | 19.44 | 19.31 | 19.36 | -0.21% | 0.30 | 0.07% |
| 2026-01-14 | 19.44 | 19.56 | 19.30 | 19.40 | -0.15% | 0.67 | 0.15% |
| 2026-01-13 | 19.38 | 19.63 | 19.35 | 19.43 | +0.31% | 0.67 | 0.15% |
| 2026-01-12 | 19.29 | 19.38 | 19.27 | 19.37 | +0.31% | 0.54 | 0.12% |
| 2026-01-09 | 19.29 | 19.35 | 19.27 | 19.31 | +0.16% | 0.50 | 0.11% |
| 2026-01-08 | 19.36 | 19.38 | 19.26 | 19.28 | -0.52% | 0.63 | 0.14% |
| 2026-01-07 | 19.38 | 19.48 | 19.31 | 19.38 | 0.00% | 0.73 | 0.16% |
| 2026-01-06 | 19.39 | 19.40 | 19.28 | 19.38 | +0.41% | 0.64 | 0.14% |
| 2026-01-05 | 19.40 | 19.40 | 19.27 | 19.30 | -0.16% | 0.58 | 0.13% |
| 2025-12-31 | 19.39 | 19.48 | 19.30 | 19.33 | -0.36% | 0.46 | 0.10% |
| 2025-12-30 | 19.64 | 19.64 | 19.27 | 19.40 | -1.12% | 0.76 | 0.17% |
| 2025-12-29 | 19.80 | 19.82 | 19.58 | 19.62 | -1.11% | 0.49 | 0.11% |
| 2025-12-26 | 19.93 | 19.94 | 19.75 | 19.84 | -0.50% | 0.53 | 0.12% |
| 2025-12-25 | 19.90 | 20.07 | 19.89 | 19.94 | +0.05% | 0.36 | 0.08% |
| 2025-12-24 | 19.90 | 19.95 | 19.81 | 19.93 | +0.25% | 0.39 | 0.08% |
| 2025-12-23 | 20.13 | 20.19 | 19.85 | 19.88 | -1.05% | 0.54 | 0.12% |
| 2025-12-22 | 20.01 | 20.16 | 19.93 | 20.09 | +0.70% | 0.53 | 0.12% |
| 2025-12-19 | 20.00 | 20.07 | 19.89 | 19.95 | -0.20% | 0.41 | 0.09% |