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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.58 | 17.54 | 16.28 | 17.10 | +2.58% | 9.85 | 10.12% |
| 2026-01-16 | 16.00 | 16.97 | 15.81 | 16.67 | +5.11% | 11.13 | 11.66% |
| 2026-01-15 | 15.41 | 16.05 | 15.36 | 15.86 | +1.99% | 6.53 | 7.14% |
| 2026-01-14 | 15.42 | 15.82 | 15.38 | 15.55 | +1.11% | 4.39 | 4.84% |
| 2026-01-13 | 15.94 | 15.99 | 15.35 | 15.38 | -3.39% | 4.48 | 4.94% |
| 2026-01-12 | 15.64 | 15.92 | 15.62 | 15.92 | +1.86% | 4.62 | 5.04% |
| 2026-01-09 | 15.43 | 15.73 | 15.35 | 15.63 | +1.30% | 4.08 | 4.52% |
| 2026-01-08 | 15.33 | 15.59 | 15.32 | 15.43 | +0.06% | 3.18 | 3.54% |
| 2026-01-07 | 15.80 | 15.88 | 15.36 | 15.42 | -0.32% | 4.34 | 4.81% |
| 2026-01-06 | 15.40 | 15.58 | 15.32 | 15.47 | +1.24% | 3.97 | 4.43% |
| 2026-01-05 | 14.94 | 15.28 | 14.94 | 15.28 | +2.76% | 3.56 | 4.05% |
| 2025-12-31 | 14.97 | 15.00 | 14.76 | 14.87 | -0.07% | 1.58 | 1.83% |
| 2025-12-30 | 14.82 | 15.04 | 14.76 | 14.88 | -0.13% | 1.71 | 1.97% |
| 2025-12-29 | 14.96 | 15.07 | 14.84 | 14.90 | -0.47% | 1.72 | 1.98% |
| 2025-12-26 | 14.92 | 15.04 | 14.85 | 14.97 | +0.27% | 2.19 | 2.52% |
| 2025-12-25 | 14.84 | 14.98 | 14.71 | 14.93 | +0.40% | 2.23 | 2.58% |
| 2025-12-24 | 14.70 | 14.93 | 14.64 | 14.87 | +1.64% | 2.41 | 2.80% |
| 2025-12-23 | 14.77 | 14.83 | 14.56 | 14.63 | -0.88% | 1.73 | 2.03% |
| 2025-12-22 | 14.61 | 14.90 | 14.61 | 14.76 | +1.17% | 2.14 | 2.49% |
| 2025-12-19 | 14.63 | 14.68 | 14.51 | 14.59 | +0.83% | 1.58 | 1.87% |