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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.40 | 14.67 | 14.35 | 14.47 | -0.55% | 1.83 | 2.16% |
| 2025-12-17 | 14.29 | 14.55 | 14.13 | 14.55 | +1.75% | 2.12 | 2.55% |
| 2025-12-16 | 14.55 | 14.60 | 14.18 | 14.30 | -1.92% | 2.15 | 2.59% |
| 2025-12-15 | 14.69 | 14.84 | 14.55 | 14.58 | -1.75% | 1.88 | 2.21% |
| 2025-12-12 | 14.76 | 15.02 | 14.67 | 14.84 | +0.54% | 1.84 | 2.14% |
| 2025-12-11 | 15.23 | 15.26 | 14.75 | 14.76 | -2.96% | 2.47 | 2.84% |
| 2025-12-10 | 15.09 | 15.28 | 15.01 | 15.21 | +0.13% | 2.04 | 2.32% |
| 2025-12-09 | 15.24 | 15.38 | 15.16 | 15.19 | -0.98% | 2.41 | 2.72% |
| 2025-12-08 | 15.10 | 15.45 | 15.05 | 15.34 | +1.79% | 3.30 | 3.73% |
| 2025-12-05 | 15.06 | 15.09 | 14.62 | 15.07 | +0.47% | 2.72 | 3.14% |
| 2025-12-04 | 14.96 | 15.13 | 14.76 | 15.00 | +0.13% | 2.67 | 3.09% |
| 2025-12-03 | 15.63 | 15.69 | 14.95 | 14.98 | -4.22% | 4.52 | 5.13% |
| 2025-12-02 | 16.01 | 16.01 | 15.61 | 15.64 | -2.25% | 3.18 | 3.49% |
| 2025-12-01 | 15.81 | 16.08 | 15.71 | 16.00 | +1.27% | 3.80 | 4.11% |
| 2025-11-28 | 15.80 | 15.83 | 15.45 | 15.80 | -0.63% | 3.88 | 4.26% |
| 2025-11-27 | 15.67 | 16.64 | 15.64 | 15.90 | +1.73% | 6.09 | 6.54% |
| 2025-11-26 | 15.80 | 15.89 | 15.56 | 15.63 | -1.70% | 4.84 | 5.32% |
| 2025-11-25 | 16.12 | 16.38 | 15.89 | 15.90 | +0.25% | 6.49 | 6.94% |
| 2025-11-24 | 16.64 | 16.71 | 15.29 | 15.86 | -5.54% | 8.59 | 9.34% |
| 2025-11-21 | 18.08 | 18.59 | 16.79 | 16.79 | -9.97% | 12.19 | 12.00% |