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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.76 | 15.99 | 15.61 | 15.96 | +1.20% | 2.46 | 2.68% |
| 2026-04-21 | 16.00 | 16.08 | 15.61 | 15.77 | -2.05% | 2.54 | 2.78% |
| 2026-04-20 | 16.17 | 16.28 | 16.05 | 16.10 | -0.37% | 2.47 | 2.63% |
| 2026-04-17 | 16.04 | 16.26 | 15.98 | 16.16 | +0.25% | 2.30 | 2.46% |
| 2026-04-16 | 15.89 | 16.13 | 15.77 | 16.12 | +1.38% | 2.53 | 2.72% |
| 2026-04-15 | 16.24 | 16.36 | 15.80 | 15.90 | -1.97% | 2.79 | 2.99% |
| 2026-04-14 | 16.01 | 16.27 | 16.01 | 16.22 | +2.27% | 3.29 | 3.51% |
| 2026-04-13 | 15.55 | 16.08 | 15.52 | 15.86 | +1.28% | 2.72 | 2.95% |
| 2026-04-10 | 15.86 | 16.23 | 15.66 | 15.66 | -0.13% | 2.89 | 3.14% |
| 2026-04-09 | 15.77 | 15.91 | 15.65 | 15.68 | -1.63% | 2.70 | 2.95% |
| 2026-04-08 | 15.45 | 15.96 | 15.42 | 15.94 | +6.27% | 4.70 | 5.16% |
| 2026-04-07 | 14.73 | 15.40 | 14.73 | 15.00 | +2.18% | 3.05 | 3.49% |
| 2026-04-03 | 15.70 | 15.79 | 14.68 | 14.68 | -6.02% | 4.37 | 5.02% |
| 2026-04-02 | 16.49 | 16.77 | 15.60 | 15.62 | -6.19% | 5.32 | 5.72% |
| 2026-04-01 | 16.93 | 17.15 | 16.52 | 16.65 | +0.73% | 4.53 | 4.67% |
| 2026-03-31 | 16.84 | 16.89 | 16.45 | 16.53 | -2.48% | 4.08 | 4.23% |
| 2026-03-30 | 16.30 | 16.98 | 15.61 | 16.95 | +2.60% | 6.40 | 6.69% |
| 2026-03-27 | 16.35 | 16.66 | 15.70 | 16.52 | -1.43% | 4.88 | 5.18% |
| 2026-03-26 | 16.81 | 17.05 | 16.68 | 16.76 | -1.59% | 5.17 | 5.28% |
| 2026-03-25 | 16.70 | 17.05 | 16.60 | 17.03 | +2.53% | 7.10 | 7.22% |