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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.27 | 20.48 | 20.23 | 20.29 | -0.05% | 0.45 | 0.10% |
| 2025-11-19 | 20.31 | 20.39 | 20.21 | 20.30 | -0.05% | 0.44 | 0.09% |
| 2025-11-18 | 20.47 | 20.60 | 20.28 | 20.31 | -0.88% | 0.65 | 0.14% |
| 2025-11-17 | 20.82 | 20.84 | 20.45 | 20.49 | -1.73% | 0.87 | 0.18% |
| 2025-11-14 | 20.72 | 21.07 | 20.65 | 20.85 | +0.63% | 0.84 | 0.17% |
| 2025-11-13 | 20.86 | 20.99 | 20.60 | 20.72 | -0.77% | 0.99 | 0.28% |
| 2025-11-12 | 20.98 | 21.12 | 20.87 | 20.88 | -0.19% | 0.62 | 0.17% |
| 2025-11-11 | 20.78 | 20.95 | 20.70 | 20.92 | +0.82% | 0.69 | 0.19% |
| 2025-11-10 | 20.68 | 20.79 | 20.61 | 20.75 | +0.34% | 0.74 | 0.21% |
| 2025-11-07 | 20.56 | 20.73 | 20.56 | 20.68 | +0.39% | 0.42 | 0.12% |
| 2025-11-06 | 20.58 | 20.67 | 20.47 | 20.60 | +0.39% | 0.64 | 0.18% |
| 2025-11-05 | 20.53 | 20.61 | 20.35 | 20.52 | -0.24% | 0.62 | 0.17% |
| 2025-11-04 | 20.64 | 20.82 | 20.51 | 20.57 | -0.10% | 0.78 | 0.22% |
| 2025-11-03 | 20.53 | 20.67 | 20.43 | 20.59 | +0.29% | 0.71 | 0.20% |
| 2025-10-31 | 20.81 | 20.81 | 20.35 | 20.53 | -1.35% | 1.13 | 0.32% |
| 2025-10-30 | 20.74 | 20.97 | 20.72 | 20.81 | +0.43% | 0.78 | 0.22% |
| 2025-10-29 | 20.68 | 20.78 | 20.55 | 20.72 | -0.10% | 0.50 | 0.14% |
| 2025-10-28 | 20.67 | 20.82 | 20.57 | 20.74 | +0.34% | 0.51 | 0.14% |
| 2025-10-27 | 20.51 | 20.89 | 20.41 | 20.67 | +1.03% | 0.98 | 0.28% |
| 2025-10-24 | 20.61 | 20.69 | 20.38 | 20.46 | -1.11% | 0.66 | 0.19% |