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
2026-08-14	12.56	11.34	-1.26	-10.00%	11.34	12.66	958030	111925	4.44%
2026-08-13	12.94	12.60	-0.42	-3.23%	12.55	13.09	462383	59303	2.14%
2026-08-12	13.30	13.02	-0.13	-0.99%	12.91	13.38	451442	59242	2.09%
2026-08-11	13.24	13.15	-0.13	-0.98%	13.03	13.44	457974	60593	2.12%
2026-08-10	12.54	13.28	0.76	6.07%	12.41	13.54	762624	99068	3.54%
2026-08-07	12.48	12.52	0.00	0.00%	12.25	12.58	353670	43933	1.64%
2026-08-06	12.84	12.52	-0.39	-3.02%	12.50	12.89	423996	53528	1.97%
2026-08-05	12.51	12.91	0.28	2.22%	12.37	13.05	564271	71964	2.62%
2026-08-04	12.78	12.63	-0.15	-1.17%	12.45	12.88	439197	55293	2.04%
2026-08-03	12.40	12.78	0.37	2.98%	12.32	12.98	572070	72897	2.65%
2026-07-31	12.20	12.41	-0.10	-0.80%	12.16	12.62	434834	53998	2.02%
2026-07-30	12.29	12.51	0.19	1.54%	12.17	12.60	435022	53923	2.02%
2026-07-29	12.33	12.32	0.03	0.24%	12.01	12.45	332664	40725	1.54%
2026-07-28	12.28	12.29	-0.16	-1.29%	12.18	12.43	352666	43399	1.64%
2026-07-27	11.79	12.45	0.73	6.23%	11.79	12.58	528169	64940	2.45%
2026-07-24	12.00	11.72	-0.38	-3.14%	11.70	12.11	396463	47029	1.84%
2026-07-23	11.64	12.10	0.45	3.86%	11.60	12.10	517707	61592	2.40%
2026-07-22	11.15	11.65	0.50	4.48%	11.11	11.93	628880	73161	2.92%
2026-07-21	10.94	11.15	0.19	1.73%	10.80	11.17	300555	33089	1.39%
2026-07-20	10.83	10.96	0.14	1.29%	10.81	11.08	255755	28030	1.19%
2026-07-17	10.98	10.82	-0.18	-1.64%	10.75	11.14	281036	30749	1.30%
2026-07-16	11.15	11.00	-0.29	-2.57%	10.99	11.28	228200	25307	1.06%
2026-07-15	11.17	11.29	0.08	0.71%	11.09	11.38	219688	24755	1.02%
2026-07-14	10.78	11.21	0.35	3.22%	10.77	11.24	303659	33462	1.41%
2026-07-13	11.08	10.86	-0.30	-2.69%	10.80	11.16	291172	31725	1.35%
2026-07-10	10.95	11.16	0.11	1.00%	10.88	11.30	286938	31952	1.33%
2026-07-09	10.92	11.05	-0.06	-0.54%	10.75	11.12	264640	29010	1.23%
2026-07-08	10.98	11.11	0.16	1.46%	10.92	11.53	309045	34684	1.43%
2026-07-07	11.47	10.95	-0.52	-4.53%	10.93	11.51	313874	34856	1.46%
2026-07-06	11.16	11.47	0.21	1.87%	11.10	11.53	289281	32938	1.34%
2026-07-03	11.08	11.26	0.09	0.81%	11.07	11.40	281917	31767	1.31%
2026-07-02	11.08	11.17	0.10	0.90%	11.02	11.35	370069	41413	1.72%
2026-07-01	10.63	11.07	0.34	3.17%	10.50	11.19	408126	44398	1.89%
2026-06-30	10.51	10.73	0.20	1.90%	10.29	10.75	279737	29462	1.30%
2026-06-29	10.61	10.53	-0.14	-1.31%	10.21	10.70	415425	43257	1.93%
2026-06-26	10.83	10.67	-0.16	-1.48%	10.67	11.02	358784	38839	1.66%
2026-06-25	11.21	10.83	-0.50	-4.41%	10.83	11.23	568249	62320	2.63%
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%