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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-26 | 5.63 | 5.54 | -0.13 | -2.29% | 5.51 | 5.69 | 386824 | 21571.75 | 4.29% |
| 2025-05-23 | 5.82 | 5.67 | -0.30 | -5.03% | 5.61 | 5.86 | 575599 | 32937.45 | 6.38% |
| 2025-05-22 | 5.90 | 5.97 | -0.16 | -2.61% | 5.74 | 6.12 | 849246 | 49704.66 | 9.41% |
| 2025-05-21 | 5.89 | 6.13 | 0.15 | 2.51% | 5.73 | 6.28 | 1085662 | 65544.97 | 12.03% |
| 2025-05-20 | 6.40 | 5.98 | -0.18 | -2.92% | 5.98 | 6.58 | 1569829 | 98128.39 | 17.40% |
| 2025-05-19 | 5.62 | 6.16 | 0.56 | 10.00% | 5.62 | 6.16 | 465950 | 28286.54 | 5.16% |
| 2025-05-16 | 5.79 | 5.60 | -0.14 | -2.44% | 5.57 | 5.87 | 732176 | 41436.81 | 8.11% |
| 2025-05-15 | 5.90 | 5.74 | -0.15 | -2.55% | 5.68 | 6.18 | 1050591 | 62151.10 | 11.64% |
| 2025-05-14 | 5.56 | 5.89 | 0.25 | 4.43% | 5.52 | 6.17 | 1273078 | 74470.59 | 14.11% |
| 2025-05-13 | 5.37 | 5.64 | 0.34 | 6.42% | 5.36 | 5.69 | 702840 | 38780.43 | 7.79% |
| 2025-05-12 | 5.30 | 5.30 | 0.03 | 0.57% | 5.27 | 5.31 | 107238 | 5672.35 | 1.19% |
| 2025-05-09 | 5.32 | 5.27 | -0.06 | -1.13% | 5.26 | 5.33 | 117664 | 6218.30 | 1.30% |
| 2025-05-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.29 | 5.34 | 127451 | 6785.41 | 1.41% |
| 2025-05-07 | 5.36 | 5.34 | 0.01 | 0.19% | 5.31 | 5.39 | 183109 | 9781.05 | 2.03% |
| 2025-05-06 | 5.29 | 5.33 | 0.07 | 1.33% | 5.26 | 5.33 | 168515 | 8953.25 | 1.87% |
| 2025-04-30 | 5.45 | 5.26 | -0.17 | -3.13% | 5.26 | 5.47 | 283043 | 15127.06 | 3.14% |
| 2025-04-29 | 5.47 | 5.43 | -0.14 | -2.51% | 5.36 | 5.49 | 276551 | 14996.67 | 3.06% |
| 2025-04-28 | 5.62 | 5.57 | 0.02 | 0.36% | 5.49 | 5.70 | 491796 | 27551.58 | 5.45% |
| 2025-04-25 | 5.50 | 5.55 | 0.08 | 1.46% | 5.35 | 5.68 | 466965 | 25769.88 | 5.18% |
| 2025-04-24 | 5.42 | 5.47 | -0.01 | -0.18% | 5.38 | 5.50 | 286576 | 15561.95 | 3.18% |
| 2025-04-23 | 5.57 | 5.48 | -0.20 | -3.52% | 5.44 | 5.58 | 514057 | 28236.63 | 5.70% |
| 2025-04-22 | 5.44 | 5.68 | 0.30 | 5.58% | 5.42 | 5.75 | 800285 | 44886.64 | 8.87% |
| 2025-04-21 | 5.48 | 5.38 | -0.05 | -0.92% | 5.31 | 5.49 | 341977 | 18336.88 | 3.79% |
| 2025-04-18 | 5.55 | 5.43 | -0.20 | -3.55% | 5.42 | 5.60 | 390251 | 21416.81 | 4.32% |
| 2025-04-17 | 5.54 | 5.63 | 0.04 | 0.72% | 5.49 | 5.77 | 647244 | 36249.93 | 7.17% |
| 2025-04-16 | 5.29 | 5.59 | 0.28 | 5.27% | 5.27 | 5.68 | 697575 | 38455.68 | 7.73% |
| 2025-04-15 | 5.51 | 5.31 | -0.20 | -3.63% | 5.24 | 5.51 | 429829 | 22899.60 | 4.76% |
| 2025-04-14 | 5.40 | 5.51 | -0.05 | -0.90% | 5.37 | 5.60 | 587308 | 32263.47 | 6.51% |
| 2025-04-11 | 5.35 | 5.56 | 0.15 | 2.77% | 5.35 | 5.80 | 882446 | 49103.23 | 9.78% |
| 2025-04-10 | 5.34 | 5.41 | -0.02 | -0.37% | 5.25 | 5.52 | 731900 | 39603.24 | 8.11% |
| 2025-04-09 | 4.89 | 5.43 | 0.49 | 9.92% | 4.79 | 5.43 | 626898 | 32229.24 | 6.95% |
| 2025-04-08 | 4.70 | 4.94 | 0.23 | 4.88% | 4.67 | 5.09 | 315373 | 15285.58 | 3.50% |
| 2025-04-07 | 4.96 | 4.71 | -0.52 | -9.94% | 4.71 | 5.05 | 240604 | 11685.44 | 2.67% |
| 2025-04-03 | 5.07 | 5.23 | 0.08 | 1.55% | 5.07 | 5.28 | 194870 | 10125.68 | 2.16% |
| 2025-04-02 | 5.22 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 140784 | 7271.18 | 1.56% |
| 2025-04-01 | 5.17 | 5.20 | 0.03 | 0.58% | 5.17 | 5.24 | 151127 | 7863.12 | 1.67% |
| 2025-03-31 | 5.28 | 5.17 | -0.16 | -3.00% | 5.15 | 5.32 | 227382 | 11854.26 | 2.52% |
| 2025-03-28 | 5.38 | 5.33 | -0.07 | -1.30% | 5.24 | 5.46 | 297549 | 15814.84 | 3.30% |
| 2025-03-27 | 5.48 | 5.40 | -0.17 | -3.05% | 5.40 | 5.57 | 331827 | 18102.90 | 3.68% |
| 2025-03-26 | 5.40 | 5.57 | 0.15 | 2.77% | 5.31 | 5.66 | 515284 | 28195.36 | 5.71% |
| 2025-03-25 | 5.47 | 5.42 | -0.09 | -1.63% | 5.37 | 5.70 | 566151 | 31144.17 | 6.27% |
| 2025-03-24 | 5.39 | 5.51 | 0.12 | 2.23% | 5.30 | 5.51 | 568452 | 30749.48 | 6.30% |
| 2025-03-21 | 5.25 | 5.39 | 0.12 | 2.28% | 5.25 | 5.44 | 530619 | 28462.21 | 5.88% |
| 2025-03-20 | 5.26 | 5.27 | -0.03 | -0.57% | 5.25 | 5.38 | 376958 | 19972.19 | 4.18% |
| 2025-03-19 | 5.48 | 5.30 | -0.24 | -4.33% | 5.26 | 5.48 | 760395 | 40608.31 | 8.43% |
| 2025-03-18 | 5.06 | 5.54 | 0.50 | 9.92% | 5.02 | 5.54 | 576392 | 31550.91 | 6.39% |
| 2025-03-17 | 5.03 | 5.04 | 0.02 | 0.40% | 5.01 | 5.06 | 111338 | 5604.49 | 1.23% |
| 2025-03-14 | 4.94 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 117554 | 5872.45 | 1.30% |
| 2025-03-13 | 4.93 | 4.96 | 0.01 | 0.20% | 4.90 | 4.96 | 74851 | 3691.58 | 0.83% |
| 2025-03-12 | 4.93 | 4.95 | 0.02 | 0.41% | 4.90 | 4.96 | 92124 | 4547.16 | 1.02% |
| 2025-03-11 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 65370 | 3208.28 | 0.72% |
| 2025-03-10 | 4.90 | 4.92 | 0.02 | 0.41% | 4.89 | 4.94 | 64638 | 3175.10 | 0.72% |
| 2025-03-07 | 4.92 | 4.90 | -0.02 | -0.41% | 4.88 | 4.93 | 71329 | 3501.75 | 0.79% |
| 2025-03-06 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 72011 | 3533.86 | 0.80% |
| 2025-03-05 | 4.93 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 49193 | 2409.93 | 0.55% |
| 2025-03-04 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.93 | 43461 | 2132.47 | 0.48% |
| 2025-03-03 | 4.92 | 4.90 | -0.02 | -0.41% | 4.89 | 4.95 | 64611 | 3179.83 | 0.72% |
| 2025-02-28 | 4.96 | 4.92 | -0.05 | -1.01% | 4.91 | 4.98 | 65385 | 3232.49 | 0.72% |
| 2025-02-27 | 4.96 | 4.97 | 0.00 | 0.00% | 4.92 | 5.00 | 63926 | 3166.36 | 0.71% |
| 2025-02-26 | 4.92 | 4.97 | 0.04 | 0.81% | 4.92 | 4.98 | 60691 | 3010.22 | 0.67% |
| 2025-02-25 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 4.96 | 51809 | 2557.23 | 0.57% |
| 2025-02-24 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 73972 | 3673.49 | 0.82% |
| 2025-02-21 | 4.95 | 4.93 | -0.03 | -0.60% | 4.89 | 4.96 | 89610 | 4407.29 | 0.99% |
| 2025-02-20 | 4.98 | 4.96 | -0.01 | -0.20% | 4.94 | 4.98 | 56523 | 2802.92 | 0.63% |
| 2025-02-19 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.99 | 67768 | 3366.96 | 0.75% |
深证大盘股票行情在线 K线走势图
