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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.86 | 16.89 | 16.42 | 16.71 | -2.11% | 3.48 | 3.62% |
| 2025-10-22 | 17.00 | 17.45 | 16.80 | 17.07 | -0.76% | 4.70 | 4.75% |
| 2025-10-21 | 17.00 | 17.30 | 16.72 | 17.20 | +1.47% | 5.68 | 5.71% |
| 2025-10-20 | 17.07 | 17.17 | 16.66 | 16.95 | +1.31% | 4.88 | 4.98% |
| 2025-10-17 | 16.37 | 17.25 | 16.36 | 16.73 | +0.24% | 7.86 | 7.99% |
| 2025-10-16 | 15.81 | 17.28 | 15.70 | 16.69 | +5.77% | 9.49 | 9.91% |
| 2025-10-15 | 15.70 | 15.80 | 15.50 | 15.78 | +0.57% | 2.31 | 2.54% |
| 2025-10-14 | 16.40 | 16.50 | 15.68 | 15.69 | -4.10% | 4.07 | 4.38% |
| 2025-10-13 | 15.52 | 16.58 | 15.52 | 16.36 | -0.97% | 3.41 | 3.63% |
| 2025-10-10 | 17.13 | 17.19 | 16.51 | 16.52 | -5.00% | 5.78 | 5.94% |
| 2025-10-09 | 17.49 | 17.75 | 17.17 | 17.39 | +1.46% | 9.11 | 8.98% |
| 2025-09-30 | 16.72 | 17.30 | 16.70 | 17.14 | +2.88% | 6.62 | 6.71% |
| 2025-09-29 | 16.81 | 16.98 | 16.54 | 16.66 | -2.29% | 5.01 | 5.16% |
| 2025-09-26 | 16.91 | 17.80 | 16.88 | 17.05 | -0.93% | 8.15 | 8.14% |
| 2025-09-25 | 16.51 | 17.68 | 16.36 | 17.21 | +3.05% | 9.50 | 9.61% |
| 2025-09-24 | 16.15 | 16.95 | 16.13 | 16.70 | +2.64% | 6.10 | 6.31% |
| 2025-09-23 | 16.89 | 16.89 | 15.94 | 16.27 | -3.67% | 5.20 | 5.51% |
| 2025-09-22 | 16.41 | 16.89 | 16.28 | 16.89 | +1.44% | 4.89 | 5.05% |
| 2025-09-19 | 16.40 | 16.96 | 16.30 | 16.65 | +1.28% | 5.55 | 5.75% |
| 2025-09-18 | 16.74 | 17.26 | 16.13 | 16.44 | -2.78% | 8.55 | 8.75% |