珠海港(000507)股票行情
珠海港(000507)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 5.49 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 131670 | 7250.03 | 1.46% |
| 2025-09-15 | 5.49 | 5.48 | -0.02 | -0.36% | 5.45 | 5.51 | 61637 | 3373.09 | 0.68% |
| 2025-09-12 | 5.49 | 5.50 | 0.01 | 0.18% | 5.47 | 5.51 | 86584 | 4754.27 | 0.96% |
| 2025-09-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.42 | 5.49 | 65966 | 3597.62 | 0.73% |
| 2025-09-10 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.47 | 53739 | 2927.09 | 0.60% |
| 2025-09-09 | 5.49 | 5.47 | -0.03 | -0.55% | 5.44 | 5.49 | 72681 | 3972.05 | 0.81% |
| 2025-09-08 | 5.44 | 5.50 | 0.06 | 1.10% | 5.42 | 5.51 | 103590 | 5682.97 | 1.15% |
| 2025-09-05 | 5.42 | 5.44 | 0.03 | 0.55% | 5.38 | 5.45 | 77819 | 4218.61 | 0.86% |
| 2025-09-04 | 5.41 | 5.41 | -0.02 | -0.37% | 5.38 | 5.45 | 121225 | 6561.43 | 1.34% |
| 2025-09-03 | 5.47 | 5.43 | -0.05 | -0.91% | 5.42 | 5.48 | 86885 | 4727.84 | 0.96% |
| 2025-09-02 | 5.50 | 5.48 | -0.02 | -0.36% | 5.44 | 5.52 | 105759 | 5794.19 | 1.17% |
| 2025-09-01 | 5.48 | 5.50 | -0.02 | -0.36% | 5.46 | 5.51 | 105298 | 5776.91 | 1.17% |
| 2025-08-29 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.56 | 105823 | 5850.58 | 1.17% |
| 2025-08-28 | 5.53 | 5.53 | -0.01 | -0.18% | 5.42 | 5.58 | 162434 | 8944.15 | 1.80% |
| 2025-08-27 | 5.65 | 5.54 | -0.11 | -1.95% | 5.54 | 5.66 | 175802 | 9849.85 | 1.95% |
| 2025-08-26 | 5.63 | 5.65 | 0.00 | 0.00% | 5.62 | 5.66 | 139768 | 7886.84 | 1.55% |
| 2025-08-25 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.66 | 208430 | 11729.12 | 2.31% |
| 2025-08-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.56 | 5.64 | 137356 | 7677.78 | 1.52% |
| 2025-08-21 | 5.61 | 5.62 | 0.01 | 0.18% | 5.59 | 5.64 | 178997 | 10058.42 | 1.98% |
| 2025-08-20 | 5.59 | 5.61 | 0.01 | 0.18% | 5.55 | 5.61 | 110745 | 6178.81 | 1.23% |
| 2025-08-19 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.60 | 133042 | 7409.50 | 1.47% |
| 2025-08-18 | 5.58 | 5.59 | 0.01 | 0.18% | 5.55 | 5.61 | 183285 | 10228.38 | 2.03% |
| 2025-08-15 | 5.55 | 5.58 | 0.02 | 0.36% | 5.52 | 5.60 | 136253 | 7587.87 | 1.51% |
| 2025-08-14 | 5.61 | 5.56 | -0.05 | -0.89% | 5.54 | 5.68 | 211685 | 11872.22 | 2.35% |
| 2025-08-13 | 5.65 | 5.61 | -0.04 | -0.71% | 5.58 | 5.66 | 220574 | 12377.52 | 2.44% |
| 2025-08-12 | 5.70 | 5.65 | -0.05 | -0.88% | 5.61 | 5.74 | 365232 | 20680.31 | 4.05% |
| 2025-08-11 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.87 | 434835 | 24670.86 | 4.82% |
| 2025-08-08 | 5.52 | 5.53 | 0.01 | 0.18% | 5.50 | 5.54 | 99069 | 5468.96 | 1.10% |
| 2025-08-07 | 5.49 | 5.52 | 0.03 | 0.55% | 5.47 | 5.53 | 109876 | 6049.75 | 1.22% |
| 2025-08-06 | 5.50 | 5.49 | -0.02 | -0.36% | 5.45 | 5.51 | 90314 | 4946.63 | 1.00% |
| 2025-08-05 | 5.45 | 5.51 | 0.05 | 0.92% | 5.45 | 5.51 | 113053 | 6209.73 | 1.25% |
| 2025-08-04 | 5.43 | 5.46 | 0.00 | 0.00% | 5.42 | 5.48 | 98673 | 5381.42 | 1.09% |
| 2025-08-01 | 5.43 | 5.46 | 0.04 | 0.74% | 5.43 | 5.49 | 90270 | 4932.17 | 1.00% |
| 2025-07-31 | 5.55 | 5.42 | -0.15 | -2.69% | 5.41 | 5.56 | 223775 | 12222.80 | 2.48% |
| 2025-07-30 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 158364 | 8823.16 | 1.76% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.58 | 166129 | 9175.04 | 1.84% |
| 2025-07-28 | 5.64 | 5.58 | -0.05 | -0.89% | 5.57 | 5.64 | 145227 | 8113.41 | 1.61% |
| 2025-07-25 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.69 | 161498 | 9122.30 | 1.79% |
| 2025-07-24 | 5.60 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 224584 | 12704.19 | 2.49% |
| 2025-07-23 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.66 | 196818 | 11085.99 | 2.18% |
| 2025-07-22 | 5.59 | 5.64 | 0.05 | 0.89% | 5.55 | 5.65 | 254245 | 14256.38 | 2.82% |
| 2025-07-21 | 5.51 | 5.59 | 0.08 | 1.45% | 5.50 | 5.59 | 168646 | 9365.84 | 1.87% |
| 2025-07-18 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.53 | 98762 | 5437.11 | 1.09% |
| 2025-07-17 | 5.51 | 5.52 | 0.00 | 0.00% | 5.49 | 5.53 | 123939 | 6832.24 | 1.37% |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 124579 | 6885.29 | 1.38% |
| 2025-07-15 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.65 | 219388 | 12193.49 | 2.43% |
| 2025-07-14 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.68 | 192819 | 10889.09 | 2.14% |
| 2025-07-11 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.63 | 182174 | 10200.81 | 2.02% |
| 2025-07-10 | 5.55 | 5.61 | 0.04 | 0.72% | 5.55 | 5.62 | 153628 | 8594.59 | 1.70% |
| 2025-07-09 | 5.57 | 5.57 | -0.03 | -0.54% | 5.55 | 5.64 | 177926 | 9947.89 | 1.97% |
| 2025-07-08 | 5.54 | 5.60 | 0.06 | 1.08% | 5.52 | 5.61 | 218540 | 12163.18 | 2.42% |
| 2025-07-07 | 5.53 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 124659 | 6873.76 | 1.38% |
| 2025-07-04 | 5.55 | 5.54 | -0.02 | -0.36% | 5.53 | 5.59 | 168467 | 9378.24 | 1.87% |
| 2025-07-03 | 5.53 | 5.56 | 0.01 | 0.18% | 5.51 | 5.56 | 141139 | 7812.38 | 1.56% |
| 2025-07-02 | 5.64 | 5.55 | 0.02 | 0.36% | 5.53 | 5.69 | 247684 | 13830.09 | 2.74% |
| 2025-07-01 | 5.48 | 5.53 | 0.04 | 0.73% | 5.48 | 5.54 | 188826 | 10412.90 | 2.09% |
| 2025-06-30 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.50 | 126302 | 6920.69 | 1.40% |
| 2025-06-27 | 5.48 | 5.49 | 0.00 | 0.00% | 5.46 | 5.51 | 145505 | 7985.75 | 1.61% |
| 2025-06-26 | 5.52 | 5.49 | -0.04 | -0.72% | 5.47 | 5.53 | 211691 | 11633.93 | 2.35% |
| 2025-06-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.49 | 5.57 | 252657 | 13968.73 | 2.80% |
| 2025-06-24 | 5.53 | 5.55 | -0.17 | -2.97% | 5.45 | 5.58 | 461085 | 25533.54 | 5.11% |
| 2025-06-23 | 5.59 | 5.72 | 0.28 | 5.15% | 5.59 | 5.80 | 586147 | 33364.62 | 6.50% |
| 2025-06-20 | 5.38 | 5.44 | 0.09 | 1.68% | 5.34 | 5.54 | 269145 | 14681.42 | 2.98% |
| 2025-06-19 | 5.60 | 5.41 | -0.24 | -4.25% | 5.39 | 5.63 | 322748 | 17650.44 | 3.58% |
| 2025-06-18 | 5.72 | 5.65 | -0.09 | -1.57% | 5.61 | 5.81 | 279274 | 15865.69 | 3.10% |
| 2025-06-17 | 5.74 | 5.74 | -0.06 | -1.03% | 5.63 | 5.78 | 355385 | 20250.07 | 3.94% |
| 2025-06-16 | 5.66 | 5.80 | 0.17 | 3.02% | 5.60 | 5.85 | 477062 | 27455.47 | 5.29% |
| 2025-06-13 | 5.61 | 5.63 | 0.01 | 0.18% | 5.57 | 5.76 | 361978 | 20509.38 | 4.01% |
| 2025-06-12 | 5.65 | 5.62 | -0.10 | -1.75% | 5.57 | 5.69 | 311362 | 17460.24 | 3.45% |
| 2025-06-11 | 5.80 | 5.72 | -0.13 | -2.22% | 5.63 | 5.94 | 681994 | 39117.60 | 7.56% |
| 2025-06-10 | 5.49 | 5.85 | 0.36 | 6.56% | 5.47 | 5.88 | 807054 | 45920.79 | 8.94% |
| 2025-06-09 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 155675 | 8519.54 | 1.73% |
| 2025-06-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.45 | 5.51 | 154517 | 8481.33 | 1.71% |
| 2025-06-05 | 5.54 | 5.46 | -0.09 | -1.62% | 5.45 | 5.54 | 195255 | 10710.87 | 2.16% |
| 2025-06-04 | 5.47 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 204160 | 11218.19 | 2.26% |
| 2025-06-03 | 5.44 | 5.46 | -0.01 | -0.18% | 5.40 | 5.48 | 196942 | 10732.32 | 2.18% |
| 2025-05-30 | 5.50 | 5.47 | -0.06 | -1.08% | 5.46 | 5.61 | 238222 | 13155.21 | 2.64% |
| 2025-05-29 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.58 | 265051 | 14642.16 | 2.94% |
| 2025-05-28 | 5.51 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 262198 | 14433.64 | 2.91% |
| 2025-05-27 | 5.50 | 5.55 | 0.01 | 0.18% | 5.45 | 5.58 | 302029 | 16652.38 | 3.35% |
深证大盘股票行情在线 K线走势图
