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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.69 | 17.08 | 16.62 | 16.93 | +2.54% | 3.46 | 3.54% |
| 2026-02-13 | 16.51 | 16.85 | 16.46 | 16.51 | -0.72% | 2.76 | 2.85% |
| 2026-02-12 | 16.56 | 16.71 | 16.48 | 16.63 | +1.03% | 2.76 | 2.86% |
| 2026-02-11 | 16.54 | 16.68 | 16.44 | 16.46 | -1.20% | 2.16 | 2.25% |
| 2026-02-10 | 16.83 | 16.94 | 16.61 | 16.66 | -1.36% | 2.66 | 2.74% |
| 2026-02-09 | 16.71 | 16.98 | 16.68 | 16.89 | +2.36% | 3.88 | 3.96% |
| 2026-02-06 | 16.50 | 16.76 | 16.38 | 16.50 | -1.08% | 3.02 | 3.14% |
| 2026-02-05 | 16.92 | 16.92 | 16.43 | 16.68 | -3.19% | 4.68 | 4.85% |
| 2026-02-04 | 17.27 | 17.50 | 16.94 | 17.23 | -1.26% | 4.34 | 4.36% |
| 2026-02-03 | 17.39 | 17.49 | 16.99 | 17.45 | +2.71% | 5.45 | 5.43% |
| 2026-02-02 | 17.05 | 17.52 | 16.80 | 16.99 | -2.91% | 5.97 | 6.01% |
| 2026-01-30 | 17.18 | 17.92 | 17.13 | 17.50 | +0.69% | 7.20 | 7.07% |
| 2026-01-29 | 17.66 | 18.39 | 17.31 | 17.38 | -3.12% | 10.06 | 9.71% |
| 2026-01-28 | 17.78 | 18.68 | 17.70 | 17.94 | -0.06% | 12.14 | 11.51% |
| 2026-01-27 | 17.12 | 18.19 | 17.00 | 17.95 | +4.06% | 11.39 | 11.13% |
| 2026-01-26 | 18.15 | 18.35 | 17.06 | 17.25 | -8.44% | 13.60 | 13.34% |
| 2026-01-23 | 18.54 | 19.01 | 18.09 | 18.84 | +2.22% | 17.43 | 16.12% |
| 2026-01-22 | 19.46 | 20.39 | 18.24 | 18.43 | -0.59% | 26.69 | 23.89% |
| 2026-01-21 | 16.77 | 18.54 | 16.68 | 18.54 | +10.03% | 8.58 | 8.15% |
| 2026-01-20 | 16.73 | 17.45 | 16.66 | 16.85 | -1.46% | 8.62 | 8.71% |