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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.81 | 20.94 | 20.70 | 20.90 | +0.43% | 0.56 | 0.15% |
| 2025-09-16 | 20.72 | 20.88 | 20.72 | 20.81 | +0.14% | 0.52 | 0.14% |
| 2025-09-15 | 20.93 | 20.99 | 20.65 | 20.78 | -0.81% | 0.84 | 0.23% |
| 2025-09-12 | 21.30 | 21.35 | 20.88 | 20.95 | -1.23% | 0.82 | 0.22% |
| 2025-09-11 | 20.94 | 21.40 | 20.91 | 21.21 | +1.29% | 1.14 | 0.31% |
| 2025-09-10 | 20.93 | 20.97 | 20.75 | 20.94 | +0.10% | 0.63 | 0.17% |
| 2025-09-09 | 20.89 | 20.97 | 20.78 | 20.92 | +0.14% | 0.84 | 0.23% |
| 2025-09-08 | 20.72 | 20.97 | 20.67 | 20.89 | +1.06% | 1.05 | 0.29% |
| 2025-09-05 | 20.43 | 20.69 | 20.41 | 20.67 | +0.78% | 0.67 | 0.19% |
| 2025-09-04 | 20.42 | 20.57 | 20.31 | 20.51 | +0.44% | 0.64 | 0.18% |
| 2025-09-03 | 20.59 | 20.65 | 20.34 | 20.42 | -0.87% | 0.58 | 0.16% |
| 2025-09-02 | 20.37 | 20.67 | 20.33 | 20.60 | +1.08% | 0.72 | 0.20% |
| 2025-09-01 | 20.80 | 20.80 | 20.29 | 20.38 | -0.68% | 1.22 | 0.34% |
| 2025-08-29 | 20.56 | 20.90 | 20.50 | 20.52 | -0.15% | 1.03 | 0.29% |
| 2025-08-28 | 20.47 | 20.58 | 20.26 | 20.55 | +0.34% | 0.69 | 0.19% |
| 2025-08-27 | 20.79 | 20.80 | 20.48 | 20.48 | -1.44% | 0.66 | 0.18% |
| 2025-08-26 | 20.86 | 20.86 | 20.72 | 20.78 | -0.38% | 0.47 | 0.13% |
| 2025-08-25 | 20.78 | 20.90 | 20.70 | 20.86 | +0.48% | 0.67 | 0.18% |
| 2025-08-22 | 20.96 | 20.97 | 20.61 | 20.76 | -0.19% | 0.63 | 0.18% |
| 2025-08-21 | 20.82 | 20.85 | 20.71 | 20.80 | -0.10% | 0.56 | 0.15% |