大港股份(002077)股票行情
大港股份(002077)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 |
|---|
| 2025-09-15 | 18.30 | 17.45 | -0.34 | -1.91% | 17.40 | 18.50 | 568984 | 100561.08 | 9.80% |
| 2025-09-12 | 17.54 | 17.79 | 0.16 | 0.91% | 17.20 | 18.50 | 923084 | 163854.14 | 15.91% |
| 2025-09-11 | 17.00 | 17.63 | 0.01 | 0.06% | 16.90 | 18.17 | 1124130 | 197867.84 | 19.37% |
| 2025-09-10 | 16.05 | 17.62 | 1.60 | 9.99% | 16.05 | 17.62 | 646565 | 111511.22 | 11.14% |
| 2025-09-09 | 16.55 | 16.02 | -0.69 | -4.13% | 15.92 | 16.59 | 442558 | 71625.88 | 7.63% |
| 2025-09-08 | 16.32 | 16.71 | 0.01 | 0.06% | 16.11 | 16.80 | 675395 | 111193.14 | 11.64% |
| 2025-09-05 | 15.59 | 16.70 | 1.11 | 7.12% | 15.12 | 17.15 | 897016 | 147802.81 | 15.46% |
| 2025-09-04 | 16.62 | 15.59 | -1.36 | -8.02% | 15.26 | 16.87 | 713457 | 113999.08 | 12.29% |
| 2025-09-03 | 16.47 | 16.95 | 0.47 | 2.85% | 15.77 | 18.00 | 856144 | 145719.66 | 14.75% |
| 2025-09-02 | 16.20 | 16.48 | -0.21 | -1.26% | 16.18 | 17.14 | 678961 | 113285.52 | 11.70% |
| 2025-09-01 | 16.29 | 16.69 | 0.74 | 4.64% | 15.68 | 17.50 | 761651 | 124371.11 | 13.12% |
| 2025-08-29 | 16.68 | 15.95 | -0.23 | -1.42% | 15.94 | 16.99 | 1002309 | 163964.84 | 17.27% |
| 2025-08-28 | 14.82 | 16.18 | 1.47 | 9.99% | 14.82 | 16.18 | 750746 | 115831.70 | 12.94% |
| 2025-08-27 | 14.98 | 14.71 | -0.28 | -1.87% | 14.70 | 15.28 | 348045 | 52279.21 | 6.00% |
| 2025-08-26 | 14.88 | 14.99 | 0.01 | 0.07% | 14.74 | 15.20 | 260812 | 39070.62 | 4.49% |
| 2025-08-25 | 15.07 | 14.98 | -0.03 | -0.20% | 14.82 | 15.27 | 373292 | 56061.68 | 6.43% |
| 2025-08-22 | 14.60 | 15.01 | 0.37 | 2.53% | 14.58 | 15.33 | 467811 | 70091.20 | 8.06% |
| 2025-08-21 | 14.67 | 14.64 | -0.04 | -0.27% | 14.50 | 14.80 | 192538 | 28164.29 | 3.32% |
| 2025-08-20 | 14.41 | 14.68 | 0.22 | 1.52% | 14.31 | 14.68 | 229498 | 33337.10 | 3.95% |
| 2025-08-19 | 14.50 | 14.46 | -0.05 | -0.34% | 14.31 | 14.56 | 156277 | 22578.89 | 2.69% |
| 2025-08-18 | 14.27 | 14.51 | 0.11 | 0.76% | 14.25 | 14.58 | 231818 | 33527.89 | 3.99% |
| 2025-08-15 | 14.22 | 14.40 | 0.18 | 1.27% | 14.17 | 14.43 | 126891 | 18190.42 | 2.19% |
| 2025-08-14 | 14.48 | 14.22 | -0.28 | -1.93% | 14.21 | 14.63 | 184314 | 26581.01 | 3.18% |
| 2025-08-13 | 14.55 | 14.50 | -0.06 | -0.41% | 14.41 | 14.66 | 170511 | 24732.11 | 2.94% |
| 2025-08-12 | 14.44 | 14.56 | 0.12 | 0.83% | 14.30 | 14.64 | 211853 | 30704.47 | 3.65% |
| 2025-08-11 | 14.30 | 14.44 | 0.10 | 0.70% | 14.28 | 14.52 | 152772 | 21993.03 | 2.63% |
| 2025-08-08 | 14.49 | 14.34 | -0.31 | -2.12% | 14.30 | 14.49 | 191333 | 27476.35 | 3.30% |
| 2025-08-07 | 14.28 | 14.65 | 0.36 | 2.52% | 14.22 | 14.78 | 412901 | 60215.42 | 7.11% |
| 2025-08-06 | 14.09 | 14.29 | 0.20 | 1.42% | 13.98 | 14.34 | 154236 | 21890.41 | 2.66% |
| 2025-08-05 | 14.10 | 14.09 | 0.00 | 0.00% | 14.05 | 14.13 | 74029 | 10424.79 | 1.28% |
| 2025-08-04 | 13.90 | 14.09 | 0.10 | 0.71% | 13.87 | 14.15 | 72748 | 10213.85 | 1.25% |
| 2025-08-01 | 13.98 | 13.99 | 0.02 | 0.14% | 13.88 | 14.15 | 79658 | 11135.33 | 1.37% |
| 2025-07-31 | 14.11 | 13.97 | -0.21 | -1.48% | 13.92 | 14.27 | 135067 | 19046.25 | 2.33% |
| 2025-07-30 | 14.31 | 14.18 | -0.14 | -0.98% | 14.08 | 14.36 | 124704 | 17730.46 | 2.15% |
| 2025-07-29 | 14.25 | 14.32 | 0.05 | 0.35% | 14.20 | 14.45 | 161909 | 23170.03 | 2.79% |
| 2025-07-28 | 14.35 | 14.27 | -0.06 | -0.42% | 14.22 | 14.42 | 131346 | 18766.72 | 2.26% |
| 2025-07-25 | 14.21 | 14.33 | 0.12 | 0.84% | 14.12 | 14.34 | 175358 | 25009.11 | 3.02% |
| 2025-07-24 | 14.01 | 14.21 | 0.20 | 1.43% | 13.98 | 14.24 | 155829 | 22064.65 | 2.69% |
| 2025-07-23 | 13.95 | 14.01 | -0.03 | -0.21% | 13.95 | 14.13 | 123386 | 17339.11 | 2.13% |
| 2025-07-22 | 14.02 | 14.04 | -0.04 | -0.28% | 13.99 | 14.13 | 98654 | 13858.69 | 1.70% |
| 2025-07-21 | 14.00 | 14.08 | 0.02 | 0.14% | 14.00 | 14.11 | 92733 | 13038.74 | 1.60% |
| 2025-07-18 | 14.11 | 14.06 | -0.05 | -0.35% | 14.01 | 14.18 | 107412 | 15121.27 | 1.85% |
| 2025-07-17 | 13.93 | 14.11 | 0.12 | 0.86% | 13.89 | 14.12 | 88859 | 12482.49 | 1.53% |
| 2025-07-16 | 13.96 | 13.99 | 0.03 | 0.21% | 13.90 | 14.15 | 87483 | 12285.26 | 1.51% |
| 2025-07-15 | 14.09 | 13.96 | -0.13 | -0.92% | 13.85 | 14.12 | 106981 | 14940.72 | 1.84% |
| 2025-07-14 | 14.17 | 14.09 | -0.09 | -0.63% | 14.07 | 14.22 | 77579 | 10949.76 | 1.34% |
| 2025-07-11 | 14.05 | 14.18 | 0.11 | 0.78% | 13.91 | 14.25 | 126010 | 17811.29 | 2.17% |
| 2025-07-10 | 14.04 | 14.07 | 0.03 | 0.21% | 13.95 | 14.11 | 90792 | 12736.51 | 1.56% |
| 2025-07-09 | 14.18 | 14.04 | -0.18 | -1.27% | 14.02 | 14.21 | 123256 | 17383.61 | 2.12% |
| 2025-07-08 | 14.15 | 14.22 | 0.12 | 0.85% | 14.11 | 14.25 | 107685 | 15283.41 | 1.86% |
| 2025-07-07 | 14.09 | 14.10 | -0.11 | -0.77% | 14.05 | 14.23 | 99650 | 14073.54 | 1.72% |
| 2025-07-04 | 14.32 | 14.21 | -0.25 | -1.73% | 14.06 | 14.73 | 227268 | 32500.36 | 3.92% |
| 2025-07-03 | 14.20 | 14.46 | 0.26 | 1.83% | 14.18 | 14.70 | 186382 | 26882.28 | 3.21% |
| 2025-07-02 | 14.31 | 14.20 | -0.35 | -2.41% | 14.10 | 14.47 | 244589 | 34773.85 | 4.21% |
| 2025-07-01 | 14.25 | 14.55 | 0.21 | 1.46% | 14.20 | 14.97 | 434729 | 63809.36 | 7.49% |
| 2025-06-30 | 14.20 | 14.34 | 0.26 | 1.85% | 14.20 | 14.60 | 213447 | 30580.61 | 3.68% |
| 2025-06-27 | 14.13 | 14.08 | 0.10 | 0.72% | 14.00 | 14.44 | 223750 | 31674.49 | 3.86% |
| 2025-06-26 | 14.11 | 13.98 | -0.09 | -0.64% | 13.93 | 14.15 | 139060 | 19507.86 | 2.40% |
| 2025-06-25 | 13.90 | 14.07 | 0.13 | 0.93% | 13.83 | 14.17 | 215561 | 30183.83 | 3.71% |
| 2025-06-24 | 13.82 | 13.94 | 0.13 | 0.94% | 13.82 | 14.16 | 205684 | 28727.02 | 3.54% |
| 2025-06-23 | 13.17 | 13.81 | 0.51 | 3.83% | 13.10 | 14.20 | 244145 | 33562.02 | 4.21% |
| 2025-06-20 | 13.29 | 13.30 | 0.01 | 0.08% | 13.20 | 13.54 | 86562 | 11599.14 | 1.49% |
| 2025-06-19 | 13.50 | 13.29 | -0.16 | -1.19% | 13.26 | 13.57 | 81927 | 10983.51 | 1.41% |
| 2025-06-18 | 13.34 | 13.45 | 0.06 | 0.45% | 13.30 | 13.54 | 85830 | 11523.56 | 1.48% |
| 2025-06-17 | 13.25 | 13.39 | 0.15 | 1.13% | 13.21 | 13.52 | 82721 | 11041.61 | 1.43% |
| 2025-06-16 | 13.10 | 13.24 | 0.06 | 0.46% | 13.10 | 13.29 | 46393 | 6129.70 | 0.80% |
| 2025-06-13 | 13.40 | 13.18 | -0.28 | -2.08% | 13.10 | 13.49 | 116256 | 15401.99 | 2.00% |
| 2025-06-12 | 13.60 | 13.46 | -0.15 | -1.10% | 13.45 | 13.70 | 83610 | 11325.83 | 1.44% |
| 2025-06-11 | 13.55 | 13.61 | 0.07 | 0.52% | 13.46 | 13.87 | 115633 | 15830.25 | 1.99% |
| 2025-06-10 | 13.67 | 13.54 | -0.12 | -0.88% | 13.42 | 13.90 | 103801 | 14151.87 | 1.79% |
| 2025-06-09 | 13.53 | 13.66 | 0.11 | 0.81% | 13.52 | 13.68 | 63605 | 8663.98 | 1.10% |
| 2025-06-06 | 13.64 | 13.55 | -0.05 | -0.37% | 13.53 | 13.77 | 87315 | 11905.96 | 1.50% |
| 2025-06-05 | 13.46 | 13.60 | 0.12 | 0.89% | 13.38 | 13.64 | 71974 | 9746.49 | 1.24% |
| 2025-06-04 | 13.42 | 13.48 | 0.06 | 0.45% | 13.41 | 13.53 | 46313 | 6243.13 | 0.80% |
| 2025-06-03 | 13.32 | 13.42 | -0.01 | -0.07% | 13.26 | 13.52 | 47845 | 6428.12 | 0.82% |
| 2025-05-30 | 13.58 | 13.43 | -0.26 | -1.90% | 13.40 | 13.63 | 56200 | 7568.06 | 0.97% |
| 2025-05-29 | 13.43 | 13.69 | 0.29 | 2.16% | 13.40 | 13.70 | 72071 | 9798.21 | 1.24% |
| 2025-05-28 | 13.68 | 13.40 | -0.25 | -1.83% | 13.40 | 13.73 | 73976 | 9980.41 | 1.27% |
| 2025-05-27 | 13.68 | 13.65 | -0.06 | -0.44% | 13.57 | 13.77 | 57982 | 7914.60 | 1.00% |
| 2025-05-26 | 13.61 | 13.71 | 0.10 | 0.73% | 13.61 | 13.85 | 59895 | 8215.15 | 1.03% |
深证大盘股票行情在线 K线走势图
