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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.41 | 14.68 | 14.31 | 14.68 | +1.52% | 3.33 | 3.95% |
| 2025-08-19 | 14.50 | 14.56 | 14.31 | 14.46 | -0.34% | 2.26 | 2.69% |
| 2025-08-18 | 14.27 | 14.58 | 14.25 | 14.51 | +0.76% | 3.35 | 3.99% |
| 2025-08-15 | 14.22 | 14.43 | 14.17 | 14.40 | +1.27% | 1.82 | 2.19% |
| 2025-08-14 | 14.48 | 14.63 | 14.21 | 14.22 | -1.93% | 2.66 | 3.18% |
| 2025-08-13 | 14.55 | 14.66 | 14.41 | 14.50 | -0.41% | 2.47 | 2.94% |
| 2025-08-12 | 14.44 | 14.64 | 14.30 | 14.56 | +0.83% | 3.07 | 3.65% |
| 2025-08-11 | 14.30 | 14.52 | 14.28 | 14.44 | +0.70% | 2.20 | 2.63% |
| 2025-08-08 | 14.49 | 14.49 | 14.30 | 14.34 | -2.12% | 2.75 | 3.30% |
| 2025-08-07 | 14.28 | 14.78 | 14.22 | 14.65 | +2.52% | 6.02 | 7.11% |
| 2025-08-06 | 14.09 | 14.34 | 13.98 | 14.29 | +1.42% | 2.19 | 2.66% |
| 2025-08-05 | 14.10 | 14.13 | 14.05 | 14.09 | 0.00% | 1.04 | 1.28% |
| 2025-08-04 | 13.90 | 14.15 | 13.87 | 14.09 | +0.71% | 1.02 | 1.25% |
| 2025-08-01 | 13.98 | 14.15 | 13.88 | 13.99 | +0.14% | 1.11 | 1.37% |
| 2025-07-31 | 14.11 | 14.27 | 13.92 | 13.97 | -1.48% | 1.90 | 2.33% |
| 2025-07-30 | 14.31 | 14.36 | 14.08 | 14.18 | -0.98% | 1.77 | 2.15% |
| 2025-07-29 | 14.25 | 14.45 | 14.20 | 14.32 | +0.35% | 2.32 | 2.79% |
| 2025-07-28 | 14.35 | 14.42 | 14.22 | 14.27 | -0.42% | 1.88 | 2.26% |
| 2025-07-25 | 14.21 | 14.34 | 14.12 | 14.33 | +0.84% | 2.50 | 3.02% |
| 2025-07-24 | 14.01 | 14.24 | 13.98 | 14.21 | +1.43% | 2.21 | 2.69% |