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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.95 | 14.13 | 13.95 | 14.01 | -0.21% | 1.73 | 2.13% |
| 2025-07-22 | 14.02 | 14.13 | 13.99 | 14.04 | -0.28% | 1.39 | 1.70% |
| 2025-07-21 | 14.00 | 14.11 | 14.00 | 14.08 | +0.14% | 1.30 | 1.60% |
| 2025-07-18 | 14.11 | 14.18 | 14.01 | 14.06 | -0.35% | 1.51 | 1.85% |
| 2025-07-17 | 13.93 | 14.12 | 13.89 | 14.11 | +0.86% | 1.25 | 1.53% |
| 2025-07-16 | 13.96 | 14.15 | 13.90 | 13.99 | +0.21% | 1.23 | 1.51% |
| 2025-07-15 | 14.09 | 14.12 | 13.85 | 13.96 | -0.92% | 1.49 | 1.84% |
| 2025-07-14 | 14.17 | 14.22 | 14.07 | 14.09 | -0.63% | 1.09 | 1.34% |
| 2025-07-11 | 14.05 | 14.25 | 13.91 | 14.18 | +0.78% | 1.78 | 2.17% |
| 2025-07-10 | 14.04 | 14.11 | 13.95 | 14.07 | +0.21% | 1.27 | 1.56% |
| 2025-07-09 | 14.18 | 14.21 | 14.02 | 14.04 | -1.27% | 1.74 | 2.12% |
| 2025-07-08 | 14.15 | 14.25 | 14.11 | 14.22 | +0.85% | 1.53 | 1.86% |
| 2025-07-07 | 14.09 | 14.23 | 14.05 | 14.10 | -0.77% | 1.41 | 1.72% |
| 2025-07-04 | 14.32 | 14.73 | 14.06 | 14.21 | -1.73% | 3.25 | 3.92% |
| 2025-07-03 | 14.20 | 14.70 | 14.18 | 14.46 | +1.83% | 2.69 | 3.21% |
| 2025-07-02 | 14.31 | 14.47 | 14.10 | 14.20 | -2.41% | 3.48 | 4.21% |
| 2025-07-01 | 14.25 | 14.97 | 14.20 | 14.55 | +1.46% | 6.38 | 7.49% |
| 2025-06-30 | 14.20 | 14.60 | 14.20 | 14.34 | +1.85% | 3.06 | 3.68% |
| 2025-06-27 | 14.13 | 14.44 | 14.00 | 14.08 | +0.72% | 3.17 | 3.86% |
| 2025-06-26 | 14.11 | 14.15 | 13.93 | 13.98 | -0.64% | 1.95 | 2.40% |