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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.40 | 17.45 | 16.86 | 16.91 | -2.20% | 7.06 | 7.11% |
| 2025-09-16 | 17.16 | 17.46 | 16.96 | 17.29 | -0.92% | 7.43 | 7.45% |
| 2025-09-15 | 18.30 | 18.50 | 17.40 | 17.45 | -1.91% | 10.06 | 9.80% |
| 2025-09-12 | 17.54 | 18.50 | 17.20 | 17.79 | +0.91% | 16.39 | 15.91% |
| 2025-09-11 | 17.00 | 18.17 | 16.90 | 17.63 | +0.06% | 19.79 | 19.37% |
| 2025-09-10 | 16.05 | 17.62 | 16.05 | 17.62 | +9.99% | 11.15 | 11.14% |
| 2025-09-09 | 16.55 | 16.59 | 15.92 | 16.02 | -4.13% | 7.16 | 7.63% |
| 2025-09-08 | 16.32 | 16.80 | 16.11 | 16.71 | +0.06% | 11.12 | 11.64% |
| 2025-09-05 | 15.59 | 17.15 | 15.12 | 16.70 | +7.12% | 14.78 | 15.46% |
| 2025-09-04 | 16.62 | 16.87 | 15.26 | 15.59 | -8.02% | 11.40 | 12.29% |
| 2025-09-03 | 16.47 | 18.00 | 15.77 | 16.95 | +2.85% | 14.57 | 14.75% |
| 2025-09-02 | 16.20 | 17.14 | 16.18 | 16.48 | -1.26% | 11.33 | 11.70% |
| 2025-09-01 | 16.29 | 17.50 | 15.68 | 16.69 | +4.64% | 12.44 | 13.12% |
| 2025-08-29 | 16.68 | 16.99 | 15.94 | 15.95 | -1.42% | 16.40 | 17.27% |
| 2025-08-28 | 14.82 | 16.18 | 14.82 | 16.18 | +9.99% | 11.58 | 12.94% |
| 2025-08-27 | 14.98 | 15.28 | 14.70 | 14.71 | -1.87% | 5.23 | 6.00% |
| 2025-08-26 | 14.88 | 15.20 | 14.74 | 14.99 | +0.07% | 3.91 | 4.49% |
| 2025-08-25 | 15.07 | 15.27 | 14.82 | 14.98 | -0.20% | 5.61 | 6.43% |
| 2025-08-22 | 14.60 | 15.33 | 14.58 | 15.01 | +2.53% | 7.01 | 8.06% |
| 2025-08-21 | 14.67 | 14.80 | 14.50 | 14.64 | -0.27% | 2.82 | 3.32% |