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
2025-08-01	13.98	13.99	0.02	0.14%	13.88	14.15	79658	11135	1.37%
2025-07-31	14.11	13.97	-0.21	-1.48%	13.92	14.27	135067	19046	2.33%
2025-07-30	14.31	14.18	-0.14	-0.98%	14.08	14.36	124704	17730	2.15%
2025-07-29	14.25	14.32	0.05	0.35%	14.20	14.45	161909	23170	2.79%
2025-07-28	14.35	14.27	-0.06	-0.42%	14.22	14.42	131346	18766	2.26%
2025-07-25	14.21	14.33	0.12	0.84%	14.12	14.34	175358	25009	3.02%
2025-07-24	14.01	14.21	0.20	1.43%	13.98	14.24	155829	22064	2.69%
2025-07-23	13.95	14.01	-0.03	-0.21%	13.95	14.13	123386	17339	2.13%
2025-07-22	14.02	14.04	-0.04	-0.28%	13.99	14.13	98654	13858	1.70%
2025-07-21	14.00	14.08	0.02	0.14%	14.00	14.11	92733	13038	1.60%
2025-07-18	14.11	14.06	-0.05	-0.35%	14.01	14.18	107412	15121	1.85%
2025-07-17	13.93	14.11	0.12	0.86%	13.89	14.12	88859	12482	1.53%
2025-07-16	13.96	13.99	0.03	0.21%	13.90	14.15	87483	12285	1.51%
2025-07-15	14.09	13.96	-0.13	-0.92%	13.85	14.12	106981	14940	1.84%
2025-07-14	14.17	14.09	-0.09	-0.63%	14.07	14.22	77579	10949	1.34%
2025-07-11	14.05	14.18	0.11	0.78%	13.91	14.25	126010	17811	2.17%
2025-07-10	14.04	14.07	0.03	0.21%	13.95	14.11	90792	12736	1.56%
2025-07-09	14.18	14.04	-0.18	-1.27%	14.02	14.21	123256	17383	2.12%
2025-07-08	14.15	14.22	0.12	0.85%	14.11	14.25	107685	15283	1.86%
2025-07-07	14.09	14.10	-0.11	-0.77%	14.05	14.23	99650	14073	1.72%
2025-07-04	14.32	14.21	-0.25	-1.73%	14.06	14.73	227268	32500	3.92%
2025-07-03	14.20	14.46	0.26	1.83%	14.18	14.70	186382	26882	3.21%
2025-07-02	14.31	14.20	-0.35	-2.41%	14.10	14.47	244589	34773	4.21%
2025-07-01	14.25	14.55	0.21	1.46%	14.20	14.97	434729	63809	7.49%
2025-06-30	14.20	14.34	0.26	1.85%	14.20	14.60	213447	30580	3.68%
2025-06-27	14.13	14.08	0.10	0.72%	14.00	14.44	223750	31674	3.86%
2025-06-26	14.11	13.98	-0.09	-0.64%	13.93	14.15	139060	19507	2.40%
2025-06-25	13.90	14.07	0.13	0.93%	13.83	14.17	215561	30183	3.71%
2025-06-24	13.82	13.94	0.13	0.94%	13.82	14.16	205684	28727	3.54%
2025-06-23	13.17	13.81	0.51	3.83%	13.10	14.20	244145	33562	4.21%
2025-06-20	13.29	13.30	0.01	0.08%	13.20	13.54	86562	11599	1.49%
2025-06-19	13.50	13.29	-0.16	-1.19%	13.26	13.57	81927	10983	1.41%
2025-06-18	13.34	13.45	0.06	0.45%	13.30	13.54	85830	11523	1.48%
2025-06-17	13.25	13.39	0.15	1.13%	13.21	13.52	82721	11041	1.43%
2025-06-16	13.10	13.24	0.06	0.46%	13.10	13.29	46393	6129	0.80%
2025-06-13	13.40	13.18	-0.28	-2.08%	13.10	13.49	116256	15401	2.00%
2025-06-12	13.60	13.46	-0.15	-1.10%	13.45	13.70	83610	11325	1.44%
2025-06-11	13.55	13.61	0.07	0.52%	13.46	13.87	115633	15830	1.99%
2025-06-10	13.67	13.54	-0.12	-0.88%	13.42	13.90	103801	14151	1.79%
2025-06-09	13.53	13.66	0.11	0.81%	13.52	13.68	63605	8663	1.10%
2025-06-06	13.64	13.55	-0.05	-0.37%	13.53	13.77	87315	11905	1.50%
2025-06-05	13.46	13.60	0.12	0.89%	13.38	13.64	71974	9746	1.24%
2025-06-04	13.42	13.48	0.06	0.45%	13.41	13.53	46313	6243	0.80%
2025-06-03	13.32	13.42	-0.01	-0.07%	13.26	13.52	47845	6428	0.82%
2025-05-30	13.58	13.43	-0.26	-1.90%	13.40	13.63	56200	7568	0.97%
2025-05-29	13.43	13.69	0.29	2.16%	13.40	13.70	72071	9798	1.24%
2025-05-28	13.68	13.40	-0.25	-1.83%	13.40	13.73	73976	9980	1.27%
2025-05-27	13.68	13.65	-0.06	-0.44%	13.57	13.77	57982	7914	1.00%
2025-05-26	13.61	13.71	0.10	0.73%	13.61	13.85	59895	8215	1.03%
2025-05-23	13.93	13.61	-0.32	-2.30%	13.60	14.01	92228	12716	1.59%
2025-05-22	14.05	13.93	-0.16	-1.14%	13.92	14.30	91124	12834	1.57%
2025-05-21	14.18	14.09	-0.18	-1.26%	14.06	14.33	90148	12729	1.55%
2025-05-20	13.97	14.27	0.29	2.07%	13.86	14.45	183558	26156	3.16%
2025-05-19	13.80	13.98	0.17	1.23%	13.74	14.00	72090	10025	1.24%
2025-05-16	13.75	13.81	-0.01	-0.07%	13.75	13.91	52143	7216	0.90%
2025-05-15	14.09	13.82	-0.34	-2.40%	13.81	14.15	86844	12091	1.50%
2025-05-14	14.16	14.16	0.02	0.14%	14.03	14.26	86596	12241	1.49%
2025-05-13	14.40	14.14	-0.15	-1.05%	14.10	14.40	87034	12376	1.50%
2025-05-12	14.21	14.29	0.21	1.49%	14.16	14.33	83534	11904	1.44%
2025-05-09	14.35	14.08	-0.25	-1.74%	14.02	14.36	84301	11901	1.45%
2025-05-08	14.30	14.33	0.03	0.21%	14.24	14.35	108155	15477	1.86%
2025-05-07	14.35	14.30	0.04	0.28%	14.13	14.44	143335	20460	2.47%
2025-05-06	13.90	14.26	0.40	2.89%	13.90	14.26	132762	18776	2.29%
2025-04-30	13.79	13.86	0.21	1.54%	13.70	13.92	92359	12788	1.59%
2025-04-29	13.64	13.65	0.05	0.37%	13.50	13.70	73139	9973	1.26%
2025-04-28	13.85	13.60	-0.24	-1.73%	13.55	13.95	89701	12265	1.55%
2025-04-25	13.78	13.84	0.01	0.07%	13.70	14.25	127809	17810	2.20%
2025-04-24	14.26	13.83	-0.43	-3.02%	13.73	14.26	169898	23669	2.93%