大港股份 (002077) - 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
2026-09-16	13.77	14.37	0.71	5.20%	13.40	14.42	793333	111880	13.67%
2026-09-15	13.60	13.66	-0.19	-1.37%	13.51	14.05	483528	66486	8.33%
2026-09-14	13.78	13.85	0.07	0.51%	13.61	13.97	496344	68683	8.55%
2026-09-11	13.81	13.78	-0.27	-1.92%	13.51	13.99	652455	89540	11.24%
2026-09-10	13.77	14.05	0.31	2.26%	13.60	14.23	1095993	153346	18.89%
2026-09-09	12.52	13.74	1.25	10.01%	12.52	13.74	831023	112916	14.32%
2026-09-08	12.39	12.49	0.06	0.48%	12.31	12.58	165157	20598	2.85%
2026-09-07	12.37	12.43	0.14	1.14%	12.30	12.48	135273	16774	2.33%
2026-09-04	12.55	12.29	-0.21	-1.68%	12.21	12.70	207850	25968	3.58%
2026-09-03	12.63	12.50	-0.07	-0.56%	12.39	12.68	130011	16277	2.24%
2026-09-02	12.50	12.57	-0.07	-0.55%	12.38	12.68	152956	19133	2.64%
2026-09-01	12.68	12.64	-0.05	-0.39%	12.50	12.76	173271	21856	2.99%
2026-08-31	12.28	12.69	0.29	2.34%	12.23	12.70	204101	25548	3.52%
2026-08-28	12.50	12.40	-0.08	-0.64%	12.37	12.60	181496	22644	3.13%
2026-08-27	12.14	12.48	0.36	2.97%	12.12	12.50	206386	25520	3.56%
2026-08-26	12.16	12.12	-0.02	-0.16%	11.97	12.23	129700	15723	2.23%
2026-08-25	11.92	12.14	0.06	0.50%	11.71	12.20	152239	18254	2.62%
2026-08-24	12.20	12.08	-0.20	-1.63%	11.84	12.32	159129	19154	2.74%
2026-08-21	12.16	12.28	0.01	0.08%	12.04	12.36	140251	17160	2.42%
2026-08-20	12.42	12.27	-0.05	-0.41%	12.16	12.49	164349	20256	2.83%
2026-08-19	12.77	12.32	-0.74	-5.67%	12.25	12.95	257706	32313	4.44%
2026-08-18	13.11	13.06	-0.05	-0.38%	12.85	13.20	249058	32451	4.29%
2026-08-17	12.70	13.11	0.41	3.23%	12.62	13.12	295437	38218	5.09%
2026-08-14	12.75	12.70	0.18	1.44%	12.46	12.77	193055	24387	3.33%
2026-08-13	13.07	12.52	-0.40	-3.10%	12.51	13.12	274119	35125	4.72%
2026-08-12	12.59	12.92	0.31	2.46%	12.59	12.95	267713	34429	4.61%
2026-08-11	12.62	12.61	-0.12	-0.94%	12.54	12.80	203449	25797	3.51%
2026-08-10	12.93	12.73	-0.06	-0.47%	12.56	12.94	263327	33366	4.54%
2026-08-07	12.80	12.79	0.20	1.59%	12.35	12.84	388356	49177	6.69%
2026-08-06	12.27	12.59	0.09	0.72%	12.24	12.70	442386	55340	7.62%
2026-08-05	11.98	12.50	0.52	4.34%	11.91	12.54	539602	66500	9.30%
2026-08-04	11.65	11.98	0.45	3.90%	11.58	12.01	388399	46014	6.69%
2026-08-03	11.35	11.53	0.05	0.44%	11.34	11.54	240342	27529	4.14%
2026-07-31	11.73	11.48	0.23	2.04%	11.47	11.98	443505	51840	7.64%
2026-07-30	11.52	11.25	-0.36	-3.10%	11.15	11.62	294091	33447	5.07%
2026-07-29	11.70	11.61	-0.12	-1.02%	11.19	11.78	357392	40942	6.16%
2026-07-28	11.98	11.73	-0.40	-3.30%	11.65	12.22	337098	40148	5.81%
2026-07-27	11.85	12.13	0.12	1.00%	11.46	12.15	334363	39925	5.76%
2026-07-24	11.65	12.01	0.16	1.35%	11.62	12.20	412009	49399	7.10%
2026-07-23	12.08	11.85	-0.28	-2.31%	11.68	12.27	333793	39702	5.75%
2026-07-22	12.15	12.13	-0.30	-2.41%	12.02	12.52	520720	63980	8.97%
2026-07-21	11.90	12.43	0.49	4.10%	10.85	12.48	740490	87433	12.76%
2026-07-20	13.10	11.94	-1.33	-10.02%	11.94	13.27	550881	68180	9.49%
2026-07-17	14.57	13.27	-1.47	-9.97%	13.27	14.84	489592	67524	8.44%
2026-07-16	15.61	14.74	-1.29	-8.05%	14.60	15.90	520851	79703	8.97%
2026-07-15	17.68	16.03	-1.38	-7.93%	15.77	18.05	557319	92158	9.60%
2026-07-14	18.16	17.41	-0.70	-3.87%	16.43	18.69	612580	107652	10.56%
2026-07-13	18.77	18.11	-1.06	-5.53%	18.00	19.47	560942	104950	9.67%
2026-07-10	20.00	19.17	-0.96	-4.77%	19.12	20.30	867046	171010	14.94%
2026-07-09	19.40	20.13	0.63	3.23%	19.20	20.26	1010501	198966	17.41%
2026-07-08	19.13	19.50	0.43	2.25%	18.59	19.78	954878	184245	16.45%
2026-07-07	17.57	19.07	1.32	7.44%	17.37	19.53	888310	169328	15.31%
2026-07-06	17.79	17.75	0.27	1.54%	16.90	18.10	331668	58296	5.71%
2026-07-03	18.21	17.48	-0.88	-4.79%	17.46	18.48	372570	66661	6.42%
2026-07-02	18.29	18.36	-0.53	-2.81%	17.90	19.07	397750	73879	6.85%
2026-07-01	19.13	18.89	-0.40	-2.07%	18.68	19.88	551674	106242	9.51%
2026-06-30	18.43	19.29	0.87	4.72%	18.15	19.33	491918	93596	8.48%
2026-06-29	18.55	18.42	-0.11	-0.59%	17.88	19.05	428390	78884	7.38%
2026-06-26	18.97	18.53	-0.46	-2.42%	18.41	19.10	410875	77065	7.08%
2026-06-25	18.81	18.99	0.04	0.21%	18.69	19.20	536838	101754	9.25%
2026-06-24	18.00	18.95	0.73	4.01%	17.93	18.98	568132	105928	9.79%
2026-06-23	17.85	18.22	0.25	1.39%	17.50	18.55	392538	71398	6.76%
2026-06-22	17.95	17.97	0.01	0.06%	17.40	18.07	334354	59331	5.76%
2026-06-18	17.80	17.96	0.22	1.24%	17.66	18.08	341603	61178	5.89%
2026-06-17	16.83	17.74	0.68	3.99%	16.78	18.06	384607	67354	6.63%
2026-06-16	16.62	17.06	0.30	1.79%	16.62	17.34	283526	48267	4.89%
2026-06-15	15.97	16.76	0.94	5.94%	15.81	16.80	308230	50592	5.31%
2026-06-12	16.66	15.82	-0.48	-2.94%	15.75	17.20	354566	58062	6.11%
2026-06-11	16.09	16.30	0.05	0.31%	16.04	16.50	239936	39131	4.13%
2026-06-10	16.01	16.25	-0.06	-0.37%	15.97	16.95	266113	43802	4.59%
2026-06-09	15.79	16.31	0.81	5.23%	15.37	16.35	310112	49600	5.34%
2026-06-08	15.91	15.50	-1.16	-6.96%	15.33	16.29	300615	47493	5.18%