招商港口 (001872) - 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
2026-08-21	22.90	22.84	-0.05	-0.22%	22.81	23.38	30303	6983	0.13%
2026-08-20	22.72	22.89	0.38	1.69%	22.60	23.20	32542	7470	0.14%
2026-08-19	22.46	22.51	0.04	0.18%	22.36	22.95	31884	7198	0.14%
2026-08-18	22.12	22.47	0.68	3.12%	21.82	22.49	34659	7728	0.15%
2026-08-17	21.39	21.79	0.43	2.01%	21.22	21.83	17662	3822	0.08%
2026-08-14	21.60	21.36	-0.18	-0.84%	21.34	21.60	12233	2623	0.05%
2026-08-13	21.71	21.54	-0.11	-0.51%	21.52	21.82	10458	2263	0.05%
2026-08-12	21.82	21.65	-0.17	-0.78%	21.55	21.99	14250	3088	0.06%
2026-08-11	22.17	21.82	-0.35	-1.58%	21.82	22.33	17057	3753	0.07%
2026-08-10	21.69	22.17	0.51	2.35%	21.54	22.30	26960	5904	0.12%
2026-08-07	22.12	21.66	-0.39	-1.77%	21.60	22.22	23559	5138	0.10%
2026-08-06	21.90	22.05	0.10	0.46%	21.79	22.19	19079	4190	0.08%
2026-08-05	22.07	21.95	-0.26	-1.17%	21.75	22.20	21410	4693	0.09%
2026-08-04	22.19	22.21	0.11	0.50%	21.72	22.22	28817	6340	0.13%
2026-08-03	22.08	22.10	-0.04	-0.18%	22.00	22.48	25273	5611	0.11%
2026-07-31	21.93	22.14	-0.06	-0.27%	21.56	22.17	33006	7204	0.14%
2026-07-30	21.66	22.20	0.55	2.54%	21.51	22.20	35730	7843	0.16%
2026-07-29	21.28	21.65	0.33	1.55%	21.20	22.22	55147	11984	0.24%
2026-07-28	20.85	21.32	0.22	1.04%	20.75	21.38	33162	7012	0.14%
2026-07-27	20.96	21.10	0.11	0.52%	20.86	21.19	27216	5723	0.12%
2026-07-24	21.10	20.99	-0.43	-2.01%	20.94	21.44	38032	8050	0.17%
2026-07-23	22.09	21.42	-1.51	-6.59%	21.08	22.09	64700	13818	0.28%
2026-07-22	21.70	22.93	1.16	5.33%	21.15	22.93	81612	17678	0.35%
2026-07-21	22.38	21.77	-0.93	-4.10%	21.56	22.68	64738	14213	0.28%
2026-07-20	21.85	22.70	0.70	3.18%	21.60	22.72	64799	14493	0.28%
2026-07-17	20.94	22.00	1.06	5.06%	20.90	22.14	89432	19500	0.39%
2026-07-16	21.00	20.94	-0.10	-0.48%	20.76	21.10	24538	5123	0.11%
2026-07-15	20.80	21.04	0.14	0.67%	20.34	21.13	47681	9942	0.21%
2026-07-14	21.29	21.70	0.41	1.93%	21.11	21.89	50713	10963	0.22%
2026-07-13	20.66	21.29	0.74	3.60%	20.53	21.50	46761	9901	0.20%
2026-07-10	20.76	20.55	-0.29	-1.39%	20.46	20.87	28108	5793	0.12%
2026-07-09	21.12	20.84	-0.31	-1.47%	20.63	21.12	26331	5478	0.11%
2026-07-08	21.02	21.15	0.27	1.29%	20.82	21.73	33812	7183	0.15%
2026-07-07	21.40	20.88	-0.41	-1.93%	20.67	21.55	31229	6565	0.14%
2026-07-06	20.73	21.29	0.44	2.11%	20.62	21.55	36567	7774	0.16%
2026-07-03	19.84	20.85	1.05	5.30%	19.84	21.16	47563	9817	0.21%
2026-07-02	19.60	19.80	0.16	0.81%	19.51	20.00	22504	4442	0.10%
2026-07-01	19.43	19.64	0.21	1.08%	19.35	19.92	24374	4786	0.11%
2026-06-30	20.01	19.43	-0.60	-3.00%	19.35	20.05	23294	4559	0.10%
2026-06-29	20.08	20.03	-0.05	-0.25%	19.54	20.37	24219	4836	0.11%
2026-06-26	20.35	20.08	-0.28	-1.38%	19.93	20.46	20449	4116	0.09%
2026-06-25	20.14	20.36	0.21	1.04%	19.81	20.54	26450	5356	0.11%
2026-06-24	20.10	20.15	-0.05	-0.25%	19.99	20.53	25333	5138	0.11%
2026-06-23	19.67	20.20	0.48	2.43%	19.66	20.33	31975	6435	0.14%
2026-06-22	19.41	19.72	0.29	1.49%	19.20	19.82	34606	6773	0.15%
2026-06-18	19.88	19.43	-0.53	-2.66%	19.43	19.95	34117	6687	0.15%
2026-06-17	19.85	19.96	0.11	0.55%	19.76	20.05	22090	4399	0.10%
2026-06-16	20.58	19.85	-0.84	-4.06%	19.80	20.59	38685	7749	0.17%
2026-06-15	20.53	20.69	0.28	1.37%	20.33	20.90	33451	6885	0.15%
2026-06-12	20.11	20.41	0.36	1.80%	19.90	20.61	45874	9317	0.20%
2026-06-11	20.61	20.05	-0.69	-3.33%	20.00	20.81	33567	6795	0.15%
2026-06-10	21.10	20.74	-0.40	-1.89%	20.66	21.25	32482	6786	0.14%
2026-06-09	21.35	21.14	-0.04	-0.19%	21.01	21.44	13579	2876	0.06%
2026-06-08	21.63	21.18	-0.66	-3.02%	21.03	21.63	18936	4030	0.08%
2026-06-05	21.63	21.84	0.16	0.74%	21.63	22.10	18472	4049	0.08%
2026-06-04	22.02	21.68	-0.50	-2.25%	21.36	22.18	28410	6151	0.12%
2026-06-03	22.22	22.18	-0.11	-0.49%	21.54	22.30	29470	6439	0.13%
2026-06-02	22.23	22.29	0.07	0.32%	22.05	22.64	23115	5161	0.10%
2026-06-01	22.01	22.22	-0.08	-0.36%	21.60	22.28	24998	5506	0.11%
2026-05-29	21.80	22.30	0.42	1.92%	21.70	22.68	28487	6358	0.12%
2026-05-28	22.12	21.88	-0.16	-0.73%	21.53	22.21	20477	4468	0.09%
2026-05-27	22.40	22.04	-0.38	-1.69%	21.88	22.49	20010	4412	0.09%
2026-05-26	23.09	22.42	-0.56	-2.44%	22.23	23.09	25206	5664	0.11%
2026-05-25	22.43	22.98	0.35	1.55%	22.42	22.98	16976	3866	0.07%
2026-05-22	22.76	22.63	-0.05	-0.22%	22.20	22.89	25449	5738	0.11%
2026-05-21	22.51	22.68	0.17	0.76%	22.44	23.07	30850	7035	0.13%
2026-05-20	22.43	22.51	0.02	0.09%	22.25	22.62	20237	4540	0.09%
2026-05-19	22.45	22.49	0.24	1.08%	22.15	22.52	19119	4272	0.08%
2026-05-18	22.52	22.25	-0.58	-2.54%	21.85	22.69	31670	7048	0.14%
2026-05-15	23.49	22.83	-0.72	-3.06%	22.56	23.62	40529	9268	0.18%
2026-05-14	23.28	23.55	0.46	1.99%	23.11	24.09	58482	13824	0.25%
2026-05-13	22.60	23.09	0.49	2.17%	22.59	23.10	28429	6499	0.12%