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 |
|---|
| 2025-12-19 | 3.24 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 180120 | 5863.18 | 0.24% |
| 2025-12-18 | 3.23 | 3.24 | 0.00 | 0.00% | 3.22 | 3.25 | 132500 | 4287.88 | 0.18% |
| 2025-12-17 | 3.22 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 216054 | 6962.50 | 0.29% |
| 2025-12-16 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 190407 | 6139.82 | 0.25% |
| 2025-12-15 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 168643 | 5474.33 | 0.22% |
| 2025-12-12 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.29 | 314893 | 10245.83 | 0.42% |
| 2025-12-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 195922 | 6453.71 | 0.26% |
| 2025-12-10 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 187218 | 6202.39 | 0.25% |
| 2025-12-09 | 3.33 | 3.30 | -0.03 | -0.90% | 3.30 | 3.34 | 156393 | 5180.61 | 0.21% |
| 2025-12-08 | 3.33 | 3.33 | 0.00 | 0.00% | 3.31 | 3.35 | 234296 | 7806.47 | 0.31% |
| 2025-12-05 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.34 | 176388 | 5854.29 | 0.23% |
| 2025-12-04 | 3.31 | 3.33 | 0.00 | 0.00% | 3.31 | 3.34 | 178822 | 5949.69 | 0.24% |
| 2025-12-03 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 216876 | 7214.81 | 0.29% |
| 2025-12-02 | 3.32 | 3.32 | 0.01 | 0.30% | 3.29 | 3.33 | 150459 | 4980.72 | 0.20% |
| 2025-12-01 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.33 | 211732 | 7010.17 | 0.28% |
| 2025-11-28 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.29 | 185301 | 6061.69 | 0.25% |
| 2025-11-27 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 197186 | 6477.66 | 0.26% |
| 2025-11-26 | 3.30 | 3.29 | 0.00 | 0.00% | 3.29 | 3.32 | 210849 | 6967.37 | 0.28% |
| 2025-11-25 | 3.30 | 3.29 | 0.01 | 0.30% | 3.28 | 3.31 | 219642 | 7244.94 | 0.29% |
| 2025-11-24 | 3.31 | 3.28 | -0.02 | -0.61% | 3.28 | 3.32 | 247714 | 8157.89 | 0.33% |
| 2025-11-21 | 3.37 | 3.30 | -0.08 | -2.37% | 3.30 | 3.38 | 357067 | 11895.68 | 0.47% |
| 2025-11-20 | 3.38 | 3.38 | -0.01 | -0.29% | 3.37 | 3.41 | 193620 | 6556.79 | 0.26% |
| 2025-11-19 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 220865 | 7498.34 | 0.29% |
| 2025-11-18 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 334465 | 11467.62 | 0.44% |
| 2025-11-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.53 | 283995 | 9894.60 | 0.38% |
| 2025-11-14 | 3.46 | 3.51 | 0.05 | 1.45% | 3.45 | 3.54 | 379030 | 13306.23 | 0.50% |
| 2025-11-13 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 206342 | 7118.74 | 0.27% |
| 2025-11-12 | 3.48 | 3.46 | -0.01 | -0.29% | 3.44 | 3.49 | 228508 | 7919.44 | 0.30% |
| 2025-11-11 | 3.47 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 207906 | 7206.10 | 0.28% |
| 2025-11-10 | 3.46 | 3.46 | 0.01 | 0.29% | 3.43 | 3.47 | 233903 | 8080.85 | 0.31% |
| 2025-11-07 | 3.41 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 330489 | 11380.30 | 0.44% |
| 2025-11-06 | 3.43 | 3.42 | 0.00 | 0.00% | 3.39 | 3.44 | 272994 | 9305.65 | 0.36% |
| 2025-11-05 | 3.38 | 3.42 | 0.03 | 0.88% | 3.36 | 3.44 | 293620 | 10021.29 | 0.39% |
| 2025-11-04 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.40 | 263283 | 8910.12 | 0.35% |
| 2025-11-03 | 3.37 | 3.37 | 0.01 | 0.30% | 3.34 | 3.38 | 236420 | 7953.89 | 0.31% |
| 2025-10-31 | 3.42 | 3.36 | -0.06 | -1.75% | 3.35 | 3.44 | 442169 | 14943.76 | 0.59% |
| 2025-10-30 | 3.41 | 3.42 | 0.01 | 0.29% | 3.40 | 3.44 | 379178 | 12981.82 | 0.50% |
| 2025-10-29 | 3.42 | 3.41 | -0.01 | -0.29% | 3.37 | 3.42 | 313950 | 10656.18 | 0.42% |
| 2025-10-28 | 3.39 | 3.42 | 0.03 | 0.88% | 3.38 | 3.45 | 286159 | 9780.65 | 0.38% |
| 2025-10-27 | 3.40 | 3.39 | -0.01 | -0.29% | 3.38 | 3.44 | 324615 | 11056.83 | 0.43% |
| 2025-10-24 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 353775 | 12106.31 | 0.47% |
| 2025-10-23 | 3.45 | 3.48 | 0.04 | 1.16% | 3.44 | 3.51 | 663585 | 23020.50 | 0.88% |
| 2025-10-22 | 3.44 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 299207 | 10308.14 | 0.40% |
| 2025-10-21 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 319541 | 10962.88 | 0.42% |
| 2025-10-20 | 3.41 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 223739 | 7597.86 | 0.30% |
| 2025-10-17 | 3.43 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 249292 | 8511.42 | 0.33% |
| 2025-10-16 | 3.41 | 3.43 | 0.03 | 0.88% | 3.39 | 3.43 | 235721 | 8041.86 | 0.31% |
| 2025-10-15 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.43 | 234238 | 7961.05 | 0.31% |
| 2025-10-14 | 3.36 | 3.41 | 0.05 | 1.49% | 3.35 | 3.43 | 444208 | 15067.48 | 0.59% |
| 2025-10-13 | 3.32 | 3.36 | 0.00 | 0.00% | 3.29 | 3.37 | 310575 | 10323.22 | 0.41% |
| 2025-10-10 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 301302 | 10101.50 | 0.40% |
| 2025-10-09 | 3.29 | 3.33 | 0.03 | 0.91% | 3.28 | 3.34 | 212384 | 7045.54 | 0.28% |
| 2025-09-30 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.33 | 152585 | 5045.19 | 0.20% |
| 2025-09-29 | 3.32 | 3.34 | 0.03 | 0.91% | 3.28 | 3.34 | 234473 | 7746.89 | 0.31% |
| 2025-09-26 | 3.31 | 3.31 | -0.01 | -0.30% | 3.31 | 3.34 | 194064 | 6440.28 | 0.26% |
| 2025-09-25 | 3.40 | 3.32 | -0.09 | -2.64% | 3.32 | 3.41 | 364743 | 12194.55 | 0.48% |
| 2025-09-24 | 3.39 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 302744 | 10310.88 | 0.40% |
| 2025-09-23 | 3.39 | 3.40 | 0.01 | 0.29% | 3.35 | 3.43 | 328037 | 11100.36 | 0.43% |
| 2025-09-22 | 3.46 | 3.39 | -0.07 | -2.02% | 3.39 | 3.47 | 277355 | 9460.30 | 0.37% |
| 2025-09-19 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.46 | 345583 | 11835.48 | 0.46% |
| 2025-09-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.46 | 279455 | 9577.39 | 0.37% |
| 2025-09-17 | 3.46 | 3.46 | 0.00 | 0.00% | 3.41 | 3.47 | 273545 | 9432.82 | 0.36% |
| 2025-09-16 | 3.42 | 3.46 | 0.05 | 1.47% | 3.42 | 3.46 | 296479 | 10212.00 | 0.39% |
| 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% |
上证大盘股票行情在线 K线走势图
广州港(601228)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
