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
2026-05-06	16.82	17.04	0.53	3.21%	16.80	17.21	436058	74309	7.51%
2026-04-30	16.01	16.51	0.49	3.06%	16.01	16.57	309091	50503	5.33%
2026-04-29	15.82	16.02	0.72	4.71%	15.65	16.08	303733	48370	5.23%
2026-04-28	15.66	15.30	-0.47	-2.98%	15.21	15.71	163750	25245	2.82%
2026-04-27	15.84	15.77	0.12	0.77%	15.68	16.10	177346	28087	3.06%
2026-04-24	15.42	15.65	0.17	1.10%	15.40	16.06	223268	35071	3.85%
2026-04-23	16.05	15.48	-0.48	-3.01%	15.39	16.07	193316	30177	3.33%
2026-04-22	15.76	15.96	0.19	1.20%	15.61	15.99	155371	24617	2.68%
2026-04-21	16.00	15.77	-0.33	-2.05%	15.61	16.08	161598	25385	2.78%
2026-04-20	16.17	16.10	-0.06	-0.37%	16.05	16.28	152919	24684	2.63%
2026-04-17	16.04	16.16	0.04	0.25%	15.98	16.26	142565	23024	2.46%
2026-04-16	15.89	16.12	0.22	1.38%	15.77	16.13	157618	25268	2.72%
2026-04-15	16.24	15.90	-0.32	-1.97%	15.80	16.36	173637	27869	2.99%
2026-04-14	16.01	16.22	0.36	2.27%	16.01	16.27	203633	32911	3.51%
2026-04-13	15.55	15.86	0.20	1.28%	15.52	16.08	171483	27157	2.95%
2026-04-10	15.86	15.66	-0.02	-0.13%	15.66	16.23	181962	28909	3.14%
2026-04-09	15.77	15.68	-0.26	-1.63%	15.65	15.91	171423	26997	2.95%
2026-04-08	15.45	15.94	0.94	6.27%	15.42	15.96	299223	46956	5.16%
2026-04-07	14.73	15.00	0.32	2.18%	14.73	15.40	202300	30529	3.49%
2026-04-03	15.70	14.68	-0.94	-6.02%	14.68	15.79	291246	43697	5.02%
2026-04-02	16.49	15.62	-1.03	-6.19%	15.60	16.77	331733	53199	5.72%
2026-04-01	16.93	16.65	0.12	0.73%	16.52	17.15	270810	45298	4.67%
2026-03-31	16.84	16.53	-0.42	-2.48%	16.45	16.89	245479	40794	4.23%
2026-03-30	16.30	16.95	0.43	2.60%	15.61	16.98	388084	63969	6.69%
2026-03-27	16.35	16.52	-0.24	-1.43%	15.70	16.66	300365	48754	5.18%
2026-03-26	16.81	16.76	-0.27	-1.59%	16.68	17.05	306671	51728	5.28%
2026-03-25	16.70	17.03	0.42	2.53%	16.60	17.05	419027	70980	7.22%
2026-03-24	16.57	16.61	0.31	1.90%	15.88	16.80	384021	62958	6.62%
2026-03-23	16.22	16.30	-0.42	-2.51%	15.63	16.76	364045	59349	6.27%
2026-03-20	17.20	16.72	-0.33	-1.94%	16.70	17.25	421704	71454	7.27%
2026-03-19	16.73	17.05	-0.05	-0.29%	16.67	17.41	736585	126045	12.69%
2026-03-18	15.99	17.10	1.26	7.95%	15.98	17.42	862124	146254	14.86%
2026-03-17	16.40	15.84	-0.56	-3.41%	15.83	16.41	148087	23827	2.55%
2026-03-16	15.80	16.40	0.58	3.67%	15.73	16.40	200661	32466	3.46%
2026-03-13	15.95	15.82	-0.18	-1.13%	15.76	16.19	116594	18587	2.01%
2026-03-12	16.17	16.00	-0.22	-1.36%	15.84	16.25	112877	18081	1.94%
2026-03-11	16.34	16.22	-0.12	-0.73%	16.15	16.49	112160	18274	1.93%
2026-03-10	16.28	16.34	0.25	1.55%	16.25	16.56	144104	23610	2.48%
2026-03-09	15.80	16.09	-0.07	-0.43%	15.51	16.15	148142	23393	2.55%
2026-03-06	15.97	16.16	0.09	0.56%	15.90	16.22	110128	17748	1.90%
2026-03-05	15.96	16.07	0.45	2.88%	15.83	16.29	200672	32344	3.46%
2026-03-04	15.20	15.62	0.14	0.90%	15.20	15.98	170833	26810	2.94%
2026-03-03	16.57	15.48	-1.10	-6.63%	15.46	16.78	291191	46399	5.02%
2026-03-02	16.70	16.58	-0.59	-3.44%	16.49	16.97	230176	38362	3.97%
2026-02-27	16.99	17.17	-0.09	-0.52%	16.81	17.17	167405	28530	2.88%
2026-02-26	17.15	17.26	0.13	0.76%	17.01	17.34	236422	40650	4.07%
2026-02-25	16.95	17.13	0.20	1.18%	16.81	17.20	230571	39345	3.97%
2026-02-24	16.69	16.93	0.42	2.54%	16.62	17.08	205228	34624	3.54%
2026-02-13	16.51	16.51	-0.12	-0.72%	16.46	16.85	165142	27554	2.85%
2026-02-12	16.56	16.63	0.17	1.03%	16.48	16.71	165989	27569	2.86%
2026-02-11	16.54	16.46	-0.20	-1.20%	16.44	16.68	130832	21622	2.25%
2026-02-10	16.83	16.66	-0.23	-1.36%	16.61	16.94	158815	26594	2.74%
2026-02-09	16.71	16.89	0.39	2.36%	16.68	16.98	230076	38801	3.96%
2026-02-06	16.50	16.50	-0.18	-1.08%	16.38	16.76	182044	30186	3.14%
2026-02-05	16.92	16.68	-0.55	-3.19%	16.43	16.92	281283	46813	4.85%
2026-02-04	17.27	17.23	-0.22	-1.26%	16.94	17.50	252757	43368	4.36%
2026-02-03	17.39	17.45	0.46	2.71%	16.99	17.49	315291	54500	5.43%
2026-02-02	17.05	16.99	-0.51	-2.91%	16.80	17.52	348538	59691	6.01%
2026-01-30	17.18	17.50	0.12	0.69%	17.13	17.92	410449	71980	7.07%
2026-01-29	17.66	17.38	-0.56	-3.12%	17.31	18.39	563721	100567	9.71%
2026-01-28	17.78	17.94	-0.01	-0.06%	17.70	18.68	668062	121410	11.51%
2026-01-27	17.12	17.95	0.70	4.06%	17.00	18.19	645715	113856	11.13%