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
2026-06-24	11.67	11.33	-0.36	-3.08%	11.29	11.73	310580	35515	1.44%
2026-06-23	11.53	11.69	0.24	2.10%	11.50	11.95	440789	51852	2.04%
2026-06-22	11.38	11.45	-0.03	-0.26%	10.97	11.60	537226	60147	2.49%
2026-06-18	11.95	11.48	-0.52	-4.33%	11.32	12.04	572929	66463	2.66%
2026-06-17	11.62	12.00	0.29	2.48%	11.56	12.12	510518	60782	2.37%
2026-06-16	11.66	11.71	0.05	0.43%	11.50	11.92	398702	46826	1.85%
2026-06-15	11.44	11.66	0.43	3.83%	11.40	11.77	492778	57318	2.28%
2026-06-12	11.39	11.23	0.02	0.18%	11.20	11.56	425137	48172	1.97%
2026-06-11	11.42	11.21	-0.31	-2.69%	11.14	11.50	453223	51089	2.10%
2026-06-10	11.89	11.52	-0.50	-4.16%	11.40	12.02	603164	70202	2.80%
2026-06-09	12.23	12.02	-0.08	-0.66%	11.88	12.30	547418	65915	2.54%
2026-06-08	12.26	12.10	-0.42	-3.35%	11.96	12.58	786127	95784	3.64%
2026-06-05	13.24	12.52	-0.90	-6.71%	12.38	13.25	1209840	152973	5.61%
2026-06-04	14.87	13.42	-1.49	-9.99%	13.42	15.30	1646124	232712	7.63%
2026-06-03	14.06	14.91	0.86	6.12%	13.99	15.46	1525114	225042	7.07%
2026-06-02	13.21	14.05	0.83	6.28%	13.02	14.28	1083249	148553	5.02%
2026-06-01	13.51	13.22	-0.35	-2.58%	13.00	13.73	687519	90980	3.19%
2026-05-29	13.38	13.57	0.21	1.57%	12.83	14.14	973179	132494	4.51%
2026-05-28	13.69	13.36	-0.09	-0.67%	13.15	14.24	709892	95374	3.29%
2026-05-27	13.26	13.45	0.28	2.13%	13.17	14.18	919390	125895	4.26%
2026-05-26	12.88	13.25	0.36	2.79%	12.81	13.44	719345	95176	3.34%
2026-05-25	12.30	12.89	0.51	4.12%	12.17	13.12	675819	85805	3.13%
2026-05-22	12.64	12.38	-0.18	-1.43%	12.21	12.72	452697	55902	2.10%
2026-05-21	12.63	12.56	0.01	0.08%	12.45	12.93	554846	70614	2.57%
2026-05-20	12.70	12.55	-0.30	-2.33%	12.39	12.77	458095	57488	2.12%
2026-05-19	12.34	12.85	0.52	4.22%	12.33	13.04	667731	85583	3.10%
2026-05-18	12.03	12.33	0.32	2.66%	11.94	12.35	460136	56283	2.13%
2026-05-15	12.19	12.01	-0.20	-1.64%	11.96	12.28	541500	65483	2.51%
2026-05-14	12.49	12.21	-0.31	-2.48%	12.21	12.72	557599	69139	2.59%
2026-05-13	12.51	12.52	-0.06	-0.48%	12.42	12.69	581048	72710	2.69%
2026-05-12	12.77	12.58	-0.17	-1.33%	12.44	13.30	974623	124757	4.52%
2026-05-11	13.70	12.75	-0.92	-6.73%	12.68	13.70	1559513	203065	7.23%
2026-05-08	12.36	13.67	1.24	9.98%	12.35	13.67	1010992	136966	4.69%
2026-05-07	12.01	12.43	0.29	2.39%	11.99	12.73	703399	87316	3.26%
2026-05-06	11.62	12.14	0.58	5.02%	11.34	12.20	783829	93473	3.63%
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%