大港股份 sz.002077
18.97
+5.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.00 | 18.98 | 17.86 | 18.97 | +5.62% | 12.30 | 11.42% |
| 2026-05-22 | 17.87 | 18.10 | 17.43 | 17.96 | +0.96% | 7.60 | 7.39% |
| 2026-05-21 | 18.63 | 18.82 | 17.74 | 17.79 | -3.00% | 13.56 | 12.70% |
| 2026-05-20 | 17.30 | 18.98 | 17.20 | 18.34 | +5.10% | 14.01 | 13.31% |
| 2026-05-19 | 17.10 | 17.46 | 16.82 | 17.45 | +0.98% | 4.15 | 4.16% |
| 2026-05-18 | 17.11 | 17.50 | 17.03 | 17.28 | +0.23% | 3.67 | 3.66% |
| 2026-05-15 | 17.35 | 17.63 | 17.00 | 17.24 | -0.29% | 4.49 | 4.46% |
| 2026-05-14 | 17.60 | 17.67 | 17.19 | 17.29 | -1.65% | 4.43 | 4.38% |
| 2026-05-13 | 17.17 | 17.62 | 16.93 | 17.58 | +0.86% | 4.55 | 4.51% |
| 2026-05-12 | 17.53 | 17.55 | 17.20 | 17.43 | -0.74% | 4.88 | 4.84% |
| 2026-05-11 | 17.29 | 17.73 | 17.26 | 17.56 | +2.75% | 7.84 | 7.71% |
| 2026-05-08 | 16.97 | 17.15 | 16.82 | 17.09 | -0.29% | 3.82 | 3.87% |
| 2026-05-07 | 17.05 | 17.15 | 16.92 | 17.14 | +0.59% | 5.54 | 5.59% |
| 2026-05-06 | 16.82 | 17.21 | 16.80 | 17.04 | +3.21% | 7.43 | 7.51% |
| 2026-04-30 | 16.01 | 16.57 | 16.01 | 16.51 | +3.06% | 5.05 | 5.33% |
| 2026-04-29 | 15.82 | 16.08 | 15.65 | 16.02 | +4.71% | 4.84 | 5.23% |
| 2026-04-28 | 15.66 | 15.71 | 15.21 | 15.30 | -2.98% | 2.52 | 2.82% |
| 2026-04-27 | 15.84 | 16.10 | 15.68 | 15.77 | +0.77% | 2.81 | 3.06% |
| 2026-04-24 | 15.42 | 16.06 | 15.40 | 15.65 | +1.10% | 3.51 | 3.85% |
| 2026-04-23 | 16.05 | 16.07 | 15.39 | 15.48 | -3.01% | 3.02 | 3.33% |