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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.53 | 19.50 | 18.05 | 18.65 | +0.97% | 16.37 | 14.92% |
| 2025-11-19 | 18.10 | 18.83 | 17.97 | 18.47 | -0.54% | 10.18 | 9.52% |
| 2025-11-18 | 17.73 | 18.76 | 17.61 | 18.57 | +3.80% | 14.47 | 13.50% |
| 2025-11-17 | 17.68 | 18.28 | 17.68 | 17.89 | +0.73% | 8.15 | 7.82% |
| 2025-11-14 | 18.62 | 18.70 | 17.71 | 17.76 | -4.62% | 11.16 | 10.67% |
| 2025-11-13 | 19.08 | 19.20 | 18.48 | 18.62 | -1.48% | 17.43 | 16.04% |
| 2025-11-12 | 17.05 | 18.90 | 16.61 | 18.90 | +10.01% | 15.09 | 14.48% |
| 2025-11-11 | 17.68 | 18.00 | 17.16 | 17.18 | -2.83% | 7.99 | 7.85% |
| 2025-11-10 | 17.56 | 17.80 | 17.40 | 17.68 | +0.40% | 7.76 | 7.59% |
| 2025-11-07 | 17.36 | 17.80 | 17.30 | 17.61 | +0.17% | 8.22 | 8.10% |
| 2025-11-06 | 17.05 | 17.70 | 16.62 | 17.58 | +3.90% | 10.62 | 10.56% |
| 2025-11-05 | 16.82 | 17.17 | 16.70 | 16.92 | -1.57% | 4.30 | 4.39% |
| 2025-11-04 | 17.74 | 17.96 | 17.09 | 17.19 | -1.77% | 6.31 | 6.28% |
| 2025-11-03 | 17.01 | 18.10 | 16.21 | 17.50 | +2.88% | 10.78 | 10.84% |
| 2025-10-31 | 16.74 | 17.28 | 16.55 | 17.01 | +1.19% | 5.00 | 5.09% |
| 2025-10-30 | 17.05 | 17.38 | 16.81 | 16.81 | -1.35% | 6.83 | 6.90% |
| 2025-10-29 | 17.10 | 17.13 | 16.90 | 17.04 | -0.64% | 4.88 | 4.94% |
| 2025-10-28 | 16.69 | 17.27 | 16.48 | 17.15 | +3.25% | 8.61 | 8.70% |
| 2025-10-27 | 16.83 | 17.00 | 16.25 | 16.61 | -0.42% | 6.44 | 6.68% |
| 2025-10-24 | 16.31 | 17.00 | 16.31 | 16.68 | -0.18% | 5.44 | 5.62% |