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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.44 | 20.74 | 20.44 | 20.69 | +1.32% | 0.73 | 0.21% |
| 2025-10-22 | 20.31 | 20.54 | 20.31 | 20.42 | +0.20% | 0.45 | 0.13% |
| 2025-10-21 | 20.42 | 20.46 | 20.31 | 20.38 | -0.20% | 0.65 | 0.18% |
| 2025-10-20 | 20.61 | 20.69 | 20.17 | 20.42 | -0.58% | 0.82 | 0.23% |
| 2025-10-17 | 20.65 | 20.81 | 20.51 | 20.54 | -0.53% | 0.80 | 0.22% |
| 2025-10-16 | 20.52 | 20.73 | 20.41 | 20.65 | +0.63% | 0.69 | 0.19% |
| 2025-10-15 | 20.85 | 20.88 | 20.38 | 20.52 | -1.54% | 0.90 | 0.25% |
| 2025-10-14 | 20.59 | 21.00 | 20.37 | 20.84 | +1.56% | 1.09 | 0.30% |
| 2025-10-13 | 20.52 | 20.67 | 20.15 | 20.52 | -1.11% | 1.11 | 0.31% |
| 2025-10-10 | 20.10 | 20.82 | 20.08 | 20.75 | +3.13% | 1.21 | 0.34% |
| 2025-10-09 | 20.02 | 20.13 | 19.96 | 20.12 | +0.50% | 0.53 | 0.15% |
| 2025-09-30 | 20.19 | 20.22 | 19.95 | 20.02 | -0.99% | 0.70 | 0.20% |
| 2025-09-29 | 20.25 | 20.30 | 20.01 | 20.22 | -0.34% | 0.69 | 0.20% |
| 2025-09-26 | 20.09 | 20.48 | 20.00 | 20.29 | +0.95% | 1.04 | 0.29% |
| 2025-09-25 | 20.37 | 20.37 | 20.08 | 20.10 | -1.57% | 0.77 | 0.22% |
| 2025-09-24 | 20.49 | 20.59 | 20.28 | 20.42 | -0.73% | 0.79 | 0.22% |
| 2025-09-23 | 20.20 | 20.65 | 20.20 | 20.57 | +1.38% | 0.71 | 0.20% |
| 2025-09-22 | 20.67 | 20.76 | 20.21 | 20.29 | -2.45% | 0.78 | 0.22% |
| 2025-09-19 | 20.61 | 20.80 | 20.50 | 20.80 | +1.12% | 0.46 | 0.13% |
| 2025-09-18 | 20.89 | 20.89 | 20.52 | 20.57 | -1.58% | 0.79 | 0.22% |