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
2026-05-22	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%
2026-05-12	22.42	22.60	0.21	0.94%	22.25	22.70	30706	6917	0.13%
2026-05-11	22.61	22.39	-0.22	-0.97%	22.11	22.61	26753	5969	0.12%
2026-05-08	22.51	22.61	0.24	1.07%	22.38	22.78	27113	6119	0.12%
2026-05-07	22.60	22.37	-0.18	-0.80%	22.28	22.60	27166	6082	0.12%
2026-05-06	22.15	22.55	0.40	1.81%	21.65	22.58	44496	9947	0.19%
2026-04-30	21.70	22.15	0.39	1.79%	21.34	22.31	58394	12752	0.25%
2026-04-29	21.98	21.76	-0.22	-1.00%	21.49	22.08	25702	5580	0.11%
2026-04-28	21.50	21.98	0.31	1.43%	21.50	22.06	24530	5363	0.11%
2026-04-27	21.77	21.67	-0.11	-0.51%	21.65	22.12	21078	4597	0.09%
2026-04-24	22.12	21.78	-0.32	-1.45%	21.67	22.12	28859	6304	0.13%
2026-04-23	21.49	22.10	0.61	2.84%	21.41	22.46	40991	9023	0.18%
2026-04-22	21.67	21.49	-0.17	-0.78%	21.46	21.83	14755	3185	0.06%
2026-04-21	21.49	21.66	0.17	0.79%	21.49	21.88	19889	4321	0.09%
2026-04-20	21.43	21.49	0.06	0.28%	21.20	21.50	17048	3644	0.07%
2026-04-17	21.52	21.43	-0.16	-0.74%	21.36	21.65	17875	3840	0.08%
2026-04-16	21.64	21.59	-0.05	-0.23%	21.30	21.69	22648	4864	0.10%
2026-04-15	21.42	21.64	0.24	1.12%	21.42	21.69	25654	5532	0.11%
2026-04-14	21.82	21.40	-0.39	-1.79%	21.31	21.82	28751	6162	0.12%
2026-04-13	21.66	21.79	0.16	0.74%	21.48	21.94	21204	4604	0.09%
2026-04-10	22.08	21.63	-0.39	-1.77%	21.56	22.32	37132	8122	0.16%
2026-04-09	22.13	22.02	-0.06	-0.27%	21.89	22.27	29834	6578	0.13%
2026-04-08	22.21	22.08	0.20	0.91%	21.47	22.21	46147	10046	0.20%
2026-04-07	22.34	21.88	-0.16	-0.73%	21.66	22.42	30408	6666	0.13%
2026-04-03	22.02	22.04	0.02	0.09%	21.88	22.35	24637	5446	0.11%
2026-04-02	22.06	22.02	-0.03	-0.14%	21.91	22.28	23245	5124	0.10%
2026-04-01	22.00	22.05	0.25	1.15%	21.83	22.21	30339	6676	0.13%
2026-03-31	22.32	21.80	-0.53	-2.37%	21.78	22.51	26641	5878	0.12%
2026-03-30	22.30	22.33	-0.06	-0.27%	22.19	22.63	22753	5090	0.10%
2026-03-27	22.50	22.39	-0.28	-1.24%	22.05	22.65	28072	6249	0.12%
2026-03-26	22.36	22.67	0.09	0.40%	22.36	23.04	29973	6815	0.13%
2026-03-25	22.51	22.58	0.08	0.36%	22.06	22.63	37421	8355	0.16%
2026-03-24	22.59	22.50	0.21	0.94%	22.05	22.85	69158	15512	0.30%
2026-03-23	23.10	22.29	-0.88	-3.80%	22.17	23.10	62886	14172	0.27%
2026-03-20	22.80	23.17	0.37	1.62%	22.75	23.50	58013	13438	0.25%
2026-03-19	22.91	22.80	-0.16	-0.70%	22.65	23.35	52580	12111	0.23%
2026-03-18	22.66	22.96	0.30	1.32%	22.45	23.00	39847	9071	0.17%
2026-03-17	22.78	22.66	-0.15	-0.66%	22.51	23.23	43202	9864	0.19%
2026-03-16	22.33	22.81	0.57	2.56%	22.26	23.30	71020	16254	0.31%
2026-03-13	22.12	22.24	0.06	0.27%	22.02	22.45	35960	7990	0.16%
2026-03-12	21.43	22.18	0.75	3.50%	21.26	22.37	67083	14721	0.29%
2026-03-11	21.05	21.43	0.40	1.90%	20.72	21.47	39878	8436	0.17%
2026-03-10	20.97	21.03	-0.06	-0.28%	20.77	21.24	47566	9999	0.21%
2026-03-09	21.40	21.09	0.01	0.05%	20.77	21.80	80791	17143	0.35%
2026-03-06	20.97	21.08	0.03	0.14%	20.70	21.08	44712	9352	0.19%
2026-03-05	21.36	21.05	-0.30	-1.41%	20.90	21.50	59551	12544	0.26%
2026-03-04	21.91	21.35	-1.28	-5.66%	20.52	21.91	130484	27707	0.57%
2026-03-03	20.86	22.63	1.93	9.32%	20.77	22.69	210947	46142	0.92%
2026-03-02	20.70	20.70	0.20	0.98%	20.47	20.85	55961	11580	0.24%
2026-02-27	20.25	20.50	0.34	1.69%	20.18	20.58	52098	10629	0.23%
2026-02-26	20.09	20.16	0.07	0.35%	20.05	20.28	24491	4929	0.11%
2026-02-25	19.92	20.09	0.21	1.06%	19.88	20.23	30333	6100	0.13%
2026-02-24	19.87	19.88	0.24	1.22%	19.72	19.92	19944	3958	0.09%