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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.90 | 14.17 | 13.83 | 14.07 | +0.93% | 3.02 | 3.71% |
| 2025-06-24 | 13.82 | 14.16 | 13.82 | 13.94 | +0.94% | 2.87 | 3.54% |
| 2025-06-23 | 13.17 | 14.20 | 13.10 | 13.81 | +3.83% | 3.36 | 4.21% |
| 2025-06-20 | 13.29 | 13.54 | 13.20 | 13.30 | +0.08% | 1.16 | 1.49% |
| 2025-06-19 | 13.50 | 13.57 | 13.26 | 13.29 | -1.19% | 1.10 | 1.41% |
| 2025-06-18 | 13.34 | 13.54 | 13.30 | 13.45 | +0.45% | 1.15 | 1.48% |
| 2025-06-17 | 13.25 | 13.52 | 13.21 | 13.39 | +1.13% | 1.10 | 1.43% |
| 2025-06-16 | 13.10 | 13.29 | 13.10 | 13.24 | +0.46% | 0.61 | 0.80% |
| 2025-06-13 | 13.40 | 13.49 | 13.10 | 13.18 | -2.08% | 1.54 | 2.00% |
| 2025-06-12 | 13.60 | 13.70 | 13.45 | 13.46 | -1.10% | 1.13 | 1.44% |
| 2025-06-11 | 13.55 | 13.87 | 13.46 | 13.61 | +0.52% | 1.58 | 1.99% |
| 2025-06-10 | 13.67 | 13.90 | 13.42 | 13.54 | -0.88% | 1.42 | 1.79% |
| 2025-06-09 | 13.53 | 13.68 | 13.52 | 13.66 | +0.81% | 0.87 | 1.10% |
| 2025-06-06 | 13.64 | 13.77 | 13.53 | 13.55 | -0.37% | 1.19 | 1.50% |
| 2025-06-05 | 13.46 | 13.64 | 13.38 | 13.60 | +0.89% | 0.97 | 1.24% |
| 2025-06-04 | 13.42 | 13.53 | 13.41 | 13.48 | +0.45% | 0.62 | 0.80% |
| 2025-06-03 | 13.32 | 13.52 | 13.26 | 13.42 | -0.07% | 0.64 | 0.82% |
| 2025-05-30 | 13.58 | 13.63 | 13.40 | 13.43 | -1.90% | 0.76 | 0.97% |
| 2025-05-29 | 13.43 | 13.70 | 13.40 | 13.69 | +2.16% | 0.98 | 1.24% |
| 2025-05-28 | 13.68 | 13.73 | 13.40 | 13.40 | -1.83% | 1.00 | 1.27% |