北部湾港 (000582) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.35	11.56	0.26	2.30%	11.24	11.63	460577	52667	2.14%
2026-04-29	11.16	11.30	0.16	1.44%	11.11	11.38	346624	38995	1.61%
2026-04-28	10.93	11.14	0.30	2.77%	10.90	11.20	424823	47153	1.97%
2026-04-27	10.87	10.84	-0.04	-0.37%	10.81	10.97	198270	21559	0.92%
2026-04-24	10.93	10.88	-0.08	-0.73%	10.81	10.99	198774	21660	0.92%
2026-04-23	10.88	10.96	0.05	0.46%	10.80	11.10	278614	30528	1.29%
2026-04-22	10.93	10.91	-0.02	-0.18%	10.88	11.02	185781	20322	0.86%
2026-04-21	10.98	10.93	-0.07	-0.64%	10.89	11.06	169715	18569	0.79%
2026-04-20	10.76	11.00	0.22	2.04%	10.72	11.03	347049	37944	1.61%
2026-04-17	10.73	10.78	0.05	0.47%	10.56	10.85	271008	29032	1.26%
2026-04-16	10.53	10.73	0.19	1.80%	10.52	10.77	259917	27776	1.21%
2026-04-15	10.77	10.54	-0.17	-1.59%	10.50	10.86	262751	27935	1.22%
2026-04-14	10.69	10.71	0.15	1.42%	10.63	10.76	235786	25232	1.09%
2026-04-13	10.78	10.56	-0.26	-2.40%	10.53	10.81	316105	33611	1.47%
2026-04-10	10.78	10.82	0.14	1.31%	10.75	11.08	366718	40130	1.70%
2026-04-09	10.66	10.68	-0.10	-0.93%	10.48	10.75	262756	27911	1.22%
2026-04-08	10.50	10.78	0.57	5.58%	10.41	10.78	364132	38779	1.69%
2026-04-07	10.33	10.21	-0.11	-1.07%	10.11	10.39	238951	24409	1.11%
2026-04-03	10.58	10.32	-0.21	-1.99%	10.30	10.68	241032	25099	1.12%
2026-04-02	10.61	10.53	-0.12	-1.13%	10.46	10.71	236445	24953	1.10%
2026-04-01	10.96	10.65	-0.14	-1.30%	10.56	11.18	431554	46617	2.00%
2026-03-31	10.86	10.79	-0.15	-1.37%	10.77	10.99	286763	31121	1.33%
2026-03-30	10.78	10.94	0.06	0.55%	10.61	10.97	270048	29184	1.25%
2026-03-27	10.75	10.88	0.01	0.09%	10.73	10.93	232514	25188	1.08%
2026-03-26	10.94	10.87	-0.10	-0.91%	10.81	11.02	250929	27396	1.16%
2026-03-25	10.80	10.97	0.22	2.05%	10.73	11.04	316452	34611	1.47%
2026-03-24	10.44	10.75	0.51	4.98%	10.29	10.75	569943	60057	2.64%
2026-03-23	10.30	10.24	-0.36	-3.40%	10.16	10.54	515777	53211	2.39%
2026-03-20	10.87	10.60	-0.17	-1.58%	10.58	10.96	382507	41187	1.77%
2026-03-19	10.84	10.77	-0.18	-1.64%	10.74	10.92	268962	29071	1.25%
2026-03-18	11.05	10.95	-0.10	-0.90%	10.73	11.08	480579	52207	2.23%
2026-03-17	11.36	11.05	-0.27	-2.39%	11.01	11.39	342468	38248	1.59%
2026-03-16	11.26	11.32	0.13	1.16%	11.18	11.43	366144	41408	1.70%
2026-03-13	11.56	11.19	-0.37	-3.20%	11.16	11.60	533009	60604	2.47%
2026-03-12	11.52	11.56	0.01	0.09%	11.35	11.58	365747	41980	1.70%
2026-03-11	11.50	11.55	-0.01	-0.09%	11.40	11.61	373500	42995	1.73%
2026-03-10	11.14	11.56	0.51	4.62%	11.10	11.75	645212	73767	2.99%
2026-03-09	11.20	11.05	-0.30	-2.64%	10.81	11.28	628589	69116	2.91%
2026-03-06	11.17	11.35	0.15	1.34%	11.04	11.43	459819	51868	2.13%
2026-03-05	11.20	11.20	0.14	1.27%	11.05	11.40	610487	68525	2.83%
2026-03-04	10.93	11.06	0.07	0.64%	10.68	11.14	543742	59764	2.52%
2026-03-03	11.40	10.99	-0.35	-3.09%	10.92	11.66	948916	106184	4.40%
2026-03-02	11.50	11.34	-0.07	-0.61%	11.01	11.51	1086250	121966	5.30%
2026-02-27	10.85	11.41	0.64	5.94%	10.79	11.53	889617	100227	4.34%
2026-02-26	10.57	10.77	0.17	1.60%	10.52	10.85	513038	54997	2.50%
2026-02-25	10.40	10.60	0.21	2.02%	10.40	10.77	590218	62518	2.88%
2026-02-24	10.23	10.39	0.29	2.87%	10.20	10.54	534481	55579	2.61%
2026-02-13	10.38	10.10	-0.24	-2.32%	10.08	10.44	496648	50552	2.42%
2026-02-12	10.47	10.34	-0.12	-1.15%	10.33	10.55	730299	76147	3.56%
2026-02-11	9.94	10.46	0.57	5.76%	9.94	10.88	1493906	157947	7.28%
2026-02-10	9.70	9.89	0.18	1.85%	9.57	9.91	493347	48169	2.41%
2026-02-09	9.73	9.71	0.05	0.52%	9.64	9.80	297466	28880	1.45%
2026-02-06	9.71	9.66	-0.11	-1.13%	9.60	9.77	304621	29475	1.49%
2026-02-05	9.84	9.77	-0.10	-1.01%	9.73	9.87	256312	25086	1.25%
2026-02-04	9.74	9.87	0.14	1.44%	9.68	9.94	405043	39882	1.98%
2026-02-03	9.56	9.73	0.25	2.64%	9.55	9.77	441408	42605	2.15%
2026-02-02	9.75	9.48	-0.30	-3.07%	9.48	9.82	429531	41426	2.09%
2026-01-30	9.89	9.78	-0.12	-1.21%	9.65	9.98	427887	41826	2.09%
2026-01-29	9.89	9.90	-0.03	-0.30%	9.82	10.07	503235	49897	2.45%
2026-01-28	9.86	9.93	0.07	0.71%	9.85	10.16	597379	59562	2.91%
2026-01-27	9.74	9.86	0.11	1.13%	9.67	9.95	439813	43281	2.19%
2026-01-26	9.70	9.75	0.01	0.10%	9.54	9.93	541774	52717	2.70%