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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.85 | 20.01 | 19.85 | 19.99 | +0.55% | 0.36 | 0.08% |
| 2025-12-17 | 19.93 | 19.95 | 19.78 | 19.88 | -0.25% | 0.38 | 0.08% |
| 2025-12-16 | 20.11 | 20.13 | 19.82 | 19.93 | -0.90% | 0.44 | 0.10% |
| 2025-12-15 | 20.10 | 20.25 | 19.91 | 20.11 | +1.21% | 0.40 | 0.09% |
| 2025-12-12 | 20.05 | 20.20 | 19.83 | 19.87 | -0.95% | 0.94 | 0.20% |
| 2025-12-11 | 20.04 | 20.09 | 19.89 | 20.06 | -0.05% | 0.52 | 0.11% |
| 2025-12-10 | 19.65 | 20.07 | 19.63 | 20.07 | +1.98% | 0.63 | 0.14% |
| 2025-12-09 | 19.72 | 19.80 | 19.65 | 19.68 | -0.30% | 0.38 | 0.08% |
| 2025-12-08 | 19.88 | 19.88 | 19.63 | 19.74 | -0.40% | 0.61 | 0.14% |
| 2025-12-05 | 20.00 | 20.00 | 19.64 | 19.82 | -0.80% | 0.57 | 0.12% |
| 2025-12-04 | 20.00 | 20.06 | 19.85 | 19.98 | -0.15% | 0.42 | 0.09% |
| 2025-12-03 | 19.76 | 20.19 | 19.68 | 20.01 | +1.27% | 0.61 | 0.13% |
| 2025-12-02 | 19.66 | 19.84 | 19.66 | 19.76 | +0.30% | 0.37 | 0.08% |
| 2025-12-01 | 19.67 | 19.73 | 19.54 | 19.70 | +0.36% | 0.50 | 0.11% |
| 2025-11-28 | 19.76 | 19.78 | 19.60 | 19.63 | -0.81% | 0.44 | 0.10% |
| 2025-11-27 | 19.73 | 19.90 | 19.70 | 19.79 | +0.30% | 0.38 | 0.08% |
| 2025-11-26 | 19.58 | 19.84 | 19.51 | 19.73 | +0.77% | 0.53 | 0.12% |
| 2025-11-25 | 19.68 | 19.68 | 19.52 | 19.58 | -0.10% | 0.65 | 0.14% |
| 2025-11-24 | 20.00 | 20.02 | 19.55 | 19.60 | -1.46% | 0.66 | 0.15% |
| 2025-11-21 | 20.22 | 20.28 | 19.82 | 19.89 | -1.97% | 0.72 | 0.16% |