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 |
|---|
| 2025-09-15 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 219844 | 7525.44 | 0.29% |
| 2025-09-12 | 3.42 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 259071 | 8884.25 | 0.34% |
| 2025-09-11 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.43 | 199284 | 6779.78 | 0.26% |
| 2025-09-10 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.42 | 143898 | 4902.47 | 0.19% |
| 2025-09-09 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.42 | 173718 | 5917.72 | 0.23% |
| 2025-09-08 | 3.34 | 3.42 | 0.07 | 2.09% | 3.34 | 3.45 | 389463 | 13311.95 | 0.52% |
| 2025-09-05 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.35 | 191278 | 6376.45 | 0.25% |
| 2025-09-04 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.36 | 249725 | 8326.95 | 0.33% |
| 2025-09-03 | 3.41 | 3.34 | -0.07 | -2.05% | 3.33 | 3.42 | 268446 | 9015.20 | 0.36% |
| 2025-09-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 231962 | 7901.38 | 0.31% |
| 2025-09-01 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.44 | 281306 | 9624.26 | 0.37% |
| 2025-08-29 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.46 | 408485 | 14036.70 | 0.54% |
| 2025-08-28 | 3.38 | 3.41 | 0.03 | 0.89% | 3.33 | 3.45 | 354932 | 12019.07 | 0.47% |
| 2025-08-27 | 3.42 | 3.38 | -0.04 | -1.17% | 3.38 | 3.46 | 388899 | 13303.08 | 0.52% |
| 2025-08-26 | 3.45 | 3.42 | -0.02 | -0.58% | 3.42 | 3.45 | 225547 | 7737.09 | 0.30% |
| 2025-08-25 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.48 | 405033 | 13958.57 | 0.54% |
| 2025-08-22 | 3.38 | 3.43 | 0.05 | 1.48% | 3.35 | 3.43 | 408201 | 13824.15 | 0.54% |
| 2025-08-21 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.39 | 248232 | 8377.45 | 0.33% |
| 2025-08-20 | 3.36 | 3.36 | 0.01 | 0.30% | 3.33 | 3.37 | 173470 | 5803.85 | 0.23% |
| 2025-08-19 | 3.36 | 3.35 | 0.00 | 0.00% | 3.34 | 3.38 | 271516 | 9131.80 | 0.36% |
| 2025-08-18 | 3.36 | 3.35 | -0.04 | -1.18% | 3.31 | 3.38 | 415498 | 13909.95 | 0.55% |
| 2025-08-15 | 3.36 | 3.39 | 0.05 | 1.50% | 3.35 | 3.40 | 318069 | 10733.88 | 0.42% |
| 2025-08-14 | 3.37 | 3.34 | -0.03 | -0.89% | 3.34 | 3.40 | 232054 | 7814.71 | 0.31% |
| 2025-08-13 | 3.39 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 240457 | 8087.59 | 0.32% |
| 2025-08-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 234329 | 7920.55 | 0.31% |
| 2025-08-11 | 3.38 | 3.37 | 0.00 | 0.00% | 3.35 | 3.38 | 211830 | 7128.66 | 0.28% |
| 2025-08-08 | 3.37 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 254913 | 8573.10 | 0.34% |
| 2025-08-07 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.44 | 471533 | 15916.76 | 0.62% |
| 2025-08-06 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.33 | 146458 | 4856.07 | 0.19% |
| 2025-08-05 | 3.30 | 3.32 | 0.02 | 0.61% | 3.30 | 3.33 | 188641 | 6264.93 | 0.25% |
| 2025-08-04 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.31 | 158184 | 5206.14 | 0.21% |
| 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% |
上证大盘股票行情在线 K线走势图
