广州港(601228)股票行情
广州港(601228)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 |
|---|
| 2025-08-01 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.33 | 231223 | 7626.04 | 0.31% |
| 2025-07-31 | 3.37 | 3.30 | -0.06 | -1.79% | 3.29 | 3.37 | 302476 | 10021.73 | 0.40% |
| 2025-07-30 | 3.36 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 225413 | 7602.17 | 0.30% |
| 2025-07-29 | 3.36 | 3.37 | 0.01 | 0.30% | 3.33 | 3.38 | 198384 | 6648.30 | 0.26% |
| 2025-07-28 | 3.40 | 3.36 | -0.03 | -0.88% | 3.35 | 3.41 | 252687 | 8506.00 | 0.33% |
| 2025-07-25 | 3.44 | 3.39 | -0.05 | -1.45% | 3.38 | 3.45 | 259171 | 8843.10 | 0.34% |
| 2025-07-24 | 3.38 | 3.44 | 0.05 | 1.47% | 3.37 | 3.45 | 333948 | 11423.21 | 0.44% |
| 2025-07-23 | 3.40 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 337708 | 11495.11 | 0.45% |
| 2025-07-22 | 3.35 | 3.40 | 0.06 | 1.80% | 3.34 | 3.40 | 366453 | 12374.96 | 0.49% |
| 2025-07-21 | 3.29 | 3.34 | 0.05 | 1.52% | 3.29 | 3.36 | 359675 | 11987.65 | 0.48% |
| 2025-07-18 | 3.30 | 3.29 | 0.00 | 0.00% | 3.28 | 3.30 | 143177 | 4713.17 | 0.19% |
| 2025-07-17 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.32 | 185971 | 6125.74 | 0.25% |
| 2025-07-16 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.33 | 182478 | 6042.83 | 0.24% |
| 2025-07-15 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.34 | 270984 | 8948.37 | 0.36% |
| 2025-07-14 | 3.32 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 178101 | 5949.29 | 0.24% |
| 2025-07-11 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 299528 | 9975.70 | 0.40% |
| 2025-07-10 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 303018 | 10014.90 | 0.40% |
| 2025-07-09 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.32 | 294432 | 9701.47 | 0.39% |
| 2025-07-08 | 3.32 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 281574 | 9299.95 | 0.37% |
| 2025-07-07 | 3.27 | 3.32 | 0.04 | 1.22% | 3.25 | 3.32 | 328430 | 10816.91 | 0.44% |
| 2025-07-04 | 3.27 | 3.28 | 0.01 | 0.31% | 3.27 | 3.31 | 281182 | 9241.23 | 0.37% |
| 2025-07-03 | 3.30 | 3.27 | -0.02 | -0.61% | 3.26 | 3.30 | 186378 | 6106.98 | 0.25% |
| 2025-07-02 | 3.27 | 3.29 | 0.03 | 0.92% | 3.26 | 3.31 | 338001 | 11114.32 | 0.45% |
| 2025-07-01 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 251068 | 8161.22 | 0.33% |
| 2025-06-30 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.25 | 189557 | 6137.46 | 0.25% |
| 2025-06-27 | 3.22 | 3.24 | 0.02 | 0.62% | 3.22 | 3.26 | 271249 | 8788.51 | 0.36% |
| 2025-06-26 | 3.23 | 3.22 | -0.02 | -0.62% | 3.21 | 3.24 | 212920 | 6866.22 | 0.28% |
| 2025-06-25 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.24 | 238161 | 7680.26 | 0.32% |
| 2025-06-24 | 3.23 | 3.22 | -0.02 | -0.62% | 3.19 | 3.24 | 271133 | 8715.65 | 0.36% |
| 2025-06-23 | 3.19 | 3.24 | 0.05 | 1.57% | 3.19 | 3.24 | 385591 | 12414.54 | 0.51% |
| 2025-06-20 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.20 | 163138 | 5195.67 | 0.22% |
| 2025-06-19 | 3.19 | 3.16 | -0.04 | -1.25% | 3.16 | 3.20 | 231024 | 7329.77 | 0.31% |
| 2025-06-18 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 190901 | 6119.55 | 0.25% |
| 2025-06-17 | 3.21 | 3.22 | 0.02 | 0.63% | 3.19 | 3.23 | 197273 | 6330.53 | 0.26% |
| 2025-06-16 | 3.20 | 3.20 | -0.01 | -0.31% | 3.19 | 3.21 | 150735 | 4819.84 | 0.20% |
| 2025-06-13 | 3.21 | 3.21 | 0.01 | 0.31% | 3.20 | 3.23 | 229274 | 7365.61 | 0.30% |
| 2025-06-12 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.23 | 296624 | 9505.49 | 0.39% |
| 2025-06-11 | 3.24 | 3.23 | -0.01 | -0.31% | 3.21 | 3.26 | 375403 | 12134.39 | 0.50% |
| 2025-06-10 | 3.21 | 3.24 | 0.04 | 1.25% | 3.19 | 3.25 | 494247 | 15920.91 | 0.66% |
| 2025-06-09 | 3.21 | 3.20 | -0.01 | -0.31% | 3.20 | 3.22 | 178618 | 5722.47 | 0.24% |
| 2025-06-06 | 3.20 | 3.21 | 0.01 | 0.31% | 3.19 | 3.23 | 217170 | 6980.02 | 0.29% |
| 2025-06-05 | 3.22 | 3.20 | -0.01 | -0.31% | 3.18 | 3.22 | 176439 | 5642.04 | 0.23% |
| 2025-06-04 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.22 | 240022 | 7695.60 | 0.32% |
| 2025-06-03 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.22 | 231453 | 7401.86 | 0.31% |
| 2025-05-30 | 3.24 | 3.21 | -0.03 | -0.93% | 3.21 | 3.26 | 253222 | 8169.96 | 0.34% |
| 2025-05-29 | 3.23 | 3.24 | 0.00 | 0.00% | 3.22 | 3.26 | 221368 | 7179.72 | 0.29% |
| 2025-05-28 | 3.23 | 3.24 | 0.00 | 0.00% | 3.22 | 3.25 | 126950 | 4105.88 | 0.17% |
| 2025-05-27 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.25 | 177305 | 5721.32 | 0.24% |
| 2025-05-26 | 3.23 | 3.22 | -0.01 | -0.31% | 3.21 | 3.24 | 181258 | 5838.55 | 0.24% |
| 2025-05-23 | 3.28 | 3.23 | -0.07 | -2.12% | 3.22 | 3.29 | 341292 | 11094.91 | 0.45% |
| 2025-05-22 | 3.30 | 3.30 | -0.01 | -0.30% | 3.25 | 3.31 | 467733 | 15330.70 | 0.62% |
| 2025-05-21 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.35 | 456225 | 15124.91 | 0.60% |
| 2025-05-20 | 3.45 | 3.31 | -0.13 | -3.78% | 3.30 | 3.46 | 718615 | 23971.37 | 0.95% |
| 2025-05-19 | 3.31 | 3.44 | 0.13 | 3.93% | 3.31 | 3.45 | 899912 | 30700.47 | 1.19% |
| 2025-05-16 | 3.33 | 3.31 | -0.03 | -0.90% | 3.29 | 3.39 | 639227 | 21219.32 | 0.85% |
| 2025-05-15 | 3.39 | 3.34 | -0.04 | -1.18% | 3.33 | 3.50 | 1048032 | 35634.67 | 1.39% |
| 2025-05-14 | 3.28 | 3.38 | 0.10 | 3.05% | 3.26 | 3.43 | 938927 | 31390.78 | 1.24% |
| 2025-05-13 | 3.28 | 3.28 | 0.05 | 1.55% | 3.24 | 3.30 | 476647 | 15569.34 | 0.63% |
| 2025-05-12 | 3.22 | 3.23 | 0.01 | 0.31% | 3.21 | 3.23 | 155467 | 5008.09 | 0.21% |
| 2025-05-09 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.23 | 182612 | 5870.46 | 0.24% |
| 2025-05-08 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.22 | 189915 | 6080.83 | 0.25% |
| 2025-05-07 | 3.17 | 3.20 | 0.04 | 1.27% | 3.16 | 3.21 | 319374 | 10183.51 | 0.42% |
| 2025-05-06 | 3.14 | 3.16 | 0.03 | 0.96% | 3.13 | 3.17 | 170251 | 5366.78 | 0.23% |
| 2025-04-30 | 3.16 | 3.13 | -0.04 | -1.26% | 3.13 | 3.17 | 200451 | 6299.26 | 0.27% |
| 2025-04-29 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.19 | 170046 | 5386.46 | 0.23% |
| 2025-04-28 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.19 | 186811 | 5921.96 | 0.25% |
| 2025-04-25 | 3.18 | 3.18 | 0.00 | 0.00% | 3.16 | 3.19 | 152282 | 4837.60 | 0.20% |
| 2025-04-24 | 3.19 | 3.18 | -0.01 | -0.31% | 3.16 | 3.19 | 162408 | 5160.00 | 0.22% |
| 2025-04-23 | 3.21 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 203194 | 6482.24 | 0.27% |
| 2025-04-22 | 3.17 | 3.22 | 0.05 | 1.58% | 3.16 | 3.23 | 392603 | 12572.53 | 0.52% |
| 2025-04-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 149091 | 4719.90 | 0.20% |
| 2025-04-18 | 3.18 | 3.17 | -0.01 | -0.31% | 3.14 | 3.18 | 188434 | 5956.85 | 0.25% |
| 2025-04-17 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.20 | 247231 | 7862.76 | 0.33% |
| 2025-04-16 | 3.16 | 3.20 | 0.04 | 1.27% | 3.15 | 3.22 | 397874 | 12703.75 | 0.53% |
| 2025-04-15 | 3.22 | 3.16 | -0.07 | -2.17% | 3.15 | 3.23 | 355681 | 11288.46 | 0.47% |
| 2025-04-14 | 3.23 | 3.23 | -0.01 | -0.31% | 3.21 | 3.25 | 461863 | 14888.46 | 0.61% |
| 2025-04-11 | 3.21 | 3.24 | 0.03 | 0.93% | 3.18 | 3.33 | 754967 | 24545.13 | 1.00% |
| 2025-04-10 | 3.22 | 3.21 | -0.04 | -1.23% | 3.19 | 3.26 | 664784 | 21433.21 | 0.88% |
| 2025-04-09 | 3.09 | 3.25 | 0.13 | 4.17% | 3.03 | 3.29 | 792788 | 24849.82 | 1.05% |
| 2025-04-08 | 3.05 | 3.12 | 0.09 | 2.97% | 3.05 | 3.13 | 545161 | 16871.67 | 0.72% |
上证大盘股票行情在线 K线走势图
