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
2026-06-26	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%
2026-06-05	17.23	16.66	-0.73	-4.20%	16.26	17.39	356358	59844	6.14%
2026-06-04	16.76	17.39	0.33	1.93%	16.68	17.51	286865	49570	4.94%
2026-06-03	16.81	17.06	0.23	1.37%	16.71	17.49	346467	59669	5.97%
2026-06-02	17.14	16.83	-0.36	-2.09%	16.73	17.35	312218	53166	5.38%
2026-06-01	16.89	17.19	0.19	1.12%	16.85	17.80	405640	70319	6.99%
2026-05-29	18.33	17.00	-1.64	-8.80%	16.84	18.46	618851	108046	10.66%
2026-05-28	18.27	18.64	0.19	1.03%	18.01	18.66	509150	93807	8.77%
2026-05-27	18.47	18.45	-0.01	-0.05%	18.30	19.38	774988	145689	13.35%
2026-05-26	18.70	18.46	-0.51	-2.69%	17.95	18.76	613965	112266	10.58%
2026-05-25	18.00	18.97	1.01	5.62%	17.86	18.98	662898	123036	11.42%
2026-05-22	17.87	17.96	0.17	0.96%	17.43	18.10	428591	76011	7.39%
2026-05-21	18.63	17.79	-0.55	-3.00%	17.74	18.82	736837	135552	12.70%
2026-05-20	17.30	18.34	0.89	5.10%	17.20	18.98	772292	140091	13.31%
2026-05-19	17.10	17.45	0.17	0.98%	16.82	17.46	241683	41508	4.16%
2026-05-18	17.11	17.28	0.04	0.23%	17.03	17.50	212497	36682	3.66%
2026-05-15	17.35	17.24	-0.05	-0.29%	17.00	17.63	259045	44856	4.46%
2026-05-14	17.60	17.29	-0.29	-1.65%	17.19	17.67	254015	44271	4.38%
2026-05-13	17.17	17.58	0.15	0.86%	16.93	17.62	261865	45523	4.51%
2026-05-12	17.53	17.43	-0.13	-0.74%	17.20	17.55	281056	48786	4.84%
2026-05-11	17.29	17.56	0.47	2.75%	17.26	17.73	447245	78410	7.71%
2026-05-08	16.97	17.09	-0.05	-0.29%	16.82	17.15	224709	38189	3.87%
2026-05-07	17.05	17.14	0.10	0.59%	16.92	17.15	324479	55356	5.59%
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%