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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.57 | 16.80 | 15.88 | 16.61 | +1.90% | 6.30 | 6.62% |
| 2026-03-23 | 16.22 | 16.76 | 15.63 | 16.30 | -2.51% | 5.93 | 6.27% |
| 2026-03-20 | 17.20 | 17.25 | 16.70 | 16.72 | -1.94% | 7.15 | 7.27% |
| 2026-03-19 | 16.73 | 17.41 | 16.67 | 17.05 | -0.29% | 12.60 | 12.69% |
| 2026-03-18 | 15.99 | 17.42 | 15.98 | 17.10 | +7.95% | 14.63 | 14.86% |
| 2026-03-17 | 16.40 | 16.41 | 15.83 | 15.84 | -3.41% | 2.38 | 2.55% |
| 2026-03-16 | 15.80 | 16.40 | 15.73 | 16.40 | +3.67% | 3.25 | 3.46% |
| 2026-03-13 | 15.95 | 16.19 | 15.76 | 15.82 | -1.12% | 1.86 | 2.01% |
| 2026-03-12 | 16.17 | 16.25 | 15.84 | 16.00 | -1.36% | 1.81 | 1.95% |
| 2026-03-11 | 16.34 | 16.49 | 16.15 | 16.22 | -0.73% | 1.83 | 1.93% |
| 2026-03-10 | 16.28 | 16.56 | 16.25 | 16.34 | +1.55% | 2.36 | 2.48% |
| 2026-03-09 | 15.80 | 16.15 | 15.51 | 16.09 | -0.43% | 2.34 | 2.55% |
| 2026-03-06 | 15.97 | 16.22 | 15.90 | 16.16 | +0.56% | 1.77 | 1.90% |
| 2026-03-05 | 15.96 | 16.29 | 15.83 | 16.07 | +2.88% | 3.23 | 3.46% |
| 2026-03-04 | 15.20 | 15.98 | 15.20 | 15.62 | +0.90% | 2.68 | 2.94% |
| 2026-03-03 | 16.57 | 16.78 | 15.46 | 15.48 | -6.63% | 4.64 | 5.02% |
| 2026-03-02 | 16.70 | 16.97 | 16.49 | 16.58 | -3.44% | 3.84 | 3.97% |
| 2026-02-27 | 16.99 | 17.17 | 16.81 | 17.17 | -0.52% | 2.85 | 2.88% |
| 2026-02-26 | 17.15 | 17.34 | 17.01 | 17.26 | +0.76% | 4.07 | 4.07% |
| 2026-02-25 | 16.95 | 17.20 | 16.81 | 17.13 | +1.18% | 3.93 | 3.97% |