大港股份(002077)股票行情 大港股份股票行情 002077股票行情_爱股网
大港股份(002077)股票行情
大港股份(002077)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 16.31 | 16.68 | -0.03 | -0.18% | 16.31 | 17.00 | 325969 | 54369.82 | 5.62% |
| 2025-10-23 | 16.86 | 16.71 | -0.36 | -2.11% | 16.42 | 16.89 | 209909 | 34803.93 | 3.62% |
| 2025-10-22 | 17.00 | 17.07 | -0.13 | -0.76% | 16.80 | 17.45 | 275755 | 47009.61 | 4.75% |
| 2025-10-21 | 17.00 | 17.20 | 0.25 | 1.47% | 16.72 | 17.30 | 331215 | 56771.36 | 5.71% |
| 2025-10-20 | 17.07 | 16.95 | 0.22 | 1.32% | 16.66 | 17.17 | 288801 | 48845.63 | 4.98% |
| 2025-10-17 | 16.37 | 16.73 | 0.04 | 0.24% | 16.36 | 17.25 | 463960 | 78629.57 | 7.99% |
| 2025-10-16 | 15.81 | 16.69 | 0.91 | 5.77% | 15.70 | 17.28 | 575410 | 94937.26 | 9.91% |
| 2025-10-15 | 15.70 | 15.78 | 0.09 | 0.57% | 15.50 | 15.80 | 147501 | 23099.68 | 2.54% |
| 2025-10-14 | 16.40 | 15.69 | -0.67 | -4.10% | 15.68 | 16.50 | 254318 | 40729.88 | 4.38% |
| 2025-10-13 | 15.52 | 16.36 | -0.16 | -0.97% | 15.52 | 16.58 | 210814 | 34078.55 | 3.63% |
| 2025-10-10 | 17.13 | 16.52 | -0.87 | -5.00% | 16.51 | 17.19 | 344812 | 57770.99 | 5.94% |
| 2025-10-09 | 17.49 | 17.39 | 0.25 | 1.46% | 17.17 | 17.75 | 521233 | 91073.81 | 8.98% |
| 2025-09-30 | 16.72 | 17.14 | 0.48 | 2.88% | 16.70 | 17.30 | 389609 | 66237.95 | 6.71% |
| 2025-09-29 | 16.81 | 16.66 | -0.39 | -2.29% | 16.54 | 16.98 | 299586 | 50142.29 | 5.16% |
| 2025-09-26 | 16.91 | 17.05 | -0.16 | -0.93% | 16.88 | 17.80 | 472527 | 81502.23 | 8.14% |
| 2025-09-25 | 16.51 | 17.21 | 0.51 | 3.05% | 16.36 | 17.68 | 557980 | 94981.80 | 9.61% |
| 2025-09-24 | 16.15 | 16.70 | 0.43 | 2.64% | 16.13 | 16.95 | 366418 | 61035.96 | 6.31% |
| 2025-09-23 | 16.89 | 16.27 | -0.62 | -3.67% | 15.94 | 16.89 | 319874 | 51992.00 | 5.51% |
| 2025-09-22 | 16.41 | 16.89 | 0.24 | 1.44% | 16.28 | 16.89 | 292921 | 48905.53 | 5.05% |
| 2025-09-19 | 16.40 | 16.65 | 0.21 | 1.28% | 16.30 | 16.96 | 333990 | 55472.09 | 5.75% |
| 2025-09-18 | 16.74 | 16.44 | -0.47 | -2.78% | 16.13 | 17.26 | 507668 | 85536.48 | 8.75% |
| 2025-09-17 | 17.40 | 16.91 | -0.38 | -2.20% | 16.86 | 17.45 | 412906 | 70625.94 | 7.11% |
| 2025-09-16 | 17.16 | 17.29 | -0.16 | -0.92% | 16.96 | 17.46 | 432291 | 74281.08 | 7.45% |
| 2025-09-15 | 18.30 | 17.45 | -0.34 | -1.91% | 17.40 | 18.50 | 568984 | 100561.08 | 9.80% |
| 2025-09-12 | 17.54 | 17.79 | 0.16 | 0.91% | 17.20 | 18.50 | 923084 | 163854.14 | 15.91% |
| 2025-09-11 | 17.00 | 17.63 | 0.01 | 0.06% | 16.90 | 18.17 | 1124130 | 197867.84 | 19.37% |
| 2025-09-10 | 16.05 | 17.62 | 1.60 | 9.99% | 16.05 | 17.62 | 646565 | 111511.22 | 11.14% |
| 2025-09-09 | 16.55 | 16.02 | -0.69 | -4.13% | 15.92 | 16.59 | 442558 | 71625.88 | 7.63% |
| 2025-09-08 | 16.32 | 16.71 | 0.01 | 0.06% | 16.11 | 16.80 | 675395 | 111193.14 | 11.64% |
| 2025-09-05 | 15.59 | 16.70 | 1.11 | 7.12% | 15.12 | 17.15 | 897016 | 147802.81 | 15.46% |
| 2025-09-04 | 16.62 | 15.59 | -1.36 | -8.02% | 15.26 | 16.87 | 713457 | 113999.08 | 12.29% |
| 2025-09-03 | 16.47 | 16.95 | 0.47 | 2.85% | 15.77 | 18.00 | 856144 | 145719.66 | 14.75% |
| 2025-09-02 | 16.20 | 16.48 | -0.21 | -1.26% | 16.18 | 17.14 | 678961 | 113285.52 | 11.70% |
| 2025-09-01 | 16.29 | 16.69 | 0.74 | 4.64% | 15.68 | 17.50 | 761651 | 124371.11 | 13.12% |
| 2025-08-29 | 16.68 | 15.95 | -0.23 | -1.42% | 15.94 | 16.99 | 1002309 | 163964.84 | 17.27% |
| 2025-08-28 | 14.82 | 16.18 | 1.47 | 9.99% | 14.82 | 16.18 | 750746 | 115831.70 | 12.94% |
| 2025-08-27 | 14.98 | 14.71 | -0.28 | -1.87% | 14.70 | 15.28 | 348045 | 52279.21 | 6.00% |
| 2025-08-26 | 14.88 | 14.99 | 0.01 | 0.07% | 14.74 | 15.20 | 260812 | 39070.62 | 4.49% |
| 2025-08-25 | 15.07 | 14.98 | -0.03 | -0.20% | 14.82 | 15.27 | 373292 | 56061.68 | 6.43% |
| 2025-08-22 | 14.60 | 15.01 | 0.37 | 2.53% | 14.58 | 15.33 | 467811 | 70091.20 | 8.06% |
| 2025-08-21 | 14.67 | 14.64 | -0.04 | -0.27% | 14.50 | 14.80 | 192538 | 28164.29 | 3.32% |
| 2025-08-20 | 14.41 | 14.68 | 0.22 | 1.52% | 14.31 | 14.68 | 229498 | 33337.10 | 3.95% |
| 2025-08-19 | 14.50 | 14.46 | -0.05 | -0.34% | 14.31 | 14.56 | 156277 | 22578.89 | 2.69% |
| 2025-08-18 | 14.27 | 14.51 | 0.11 | 0.76% | 14.25 | 14.58 | 231818 | 33527.89 | 3.99% |
| 2025-08-15 | 14.22 | 14.40 | 0.18 | 1.27% | 14.17 | 14.43 | 126891 | 18190.42 | 2.19% |
| 2025-08-14 | 14.48 | 14.22 | -0.28 | -1.93% | 14.21 | 14.63 | 184314 | 26581.01 | 3.18% |
| 2025-08-13 | 14.55 | 14.50 | -0.06 | -0.41% | 14.41 | 14.66 | 170511 | 24732.11 | 2.94% |
| 2025-08-12 | 14.44 | 14.56 | 0.12 | 0.83% | 14.30 | 14.64 | 211853 | 30704.47 | 3.65% |
| 2025-08-11 | 14.30 | 14.44 | 0.10 | 0.70% | 14.28 | 14.52 | 152772 | 21993.03 | 2.63% |
| 2025-08-08 | 14.49 | 14.34 | -0.31 | -2.12% | 14.30 | 14.49 | 191333 | 27476.35 | 3.30% |
| 2025-08-07 | 14.28 | 14.65 | 0.36 | 2.52% | 14.22 | 14.78 | 412901 | 60215.42 | 7.11% |
| 2025-08-06 | 14.09 | 14.29 | 0.20 | 1.42% | 13.98 | 14.34 | 154236 | 21890.41 | 2.66% |
| 2025-08-05 | 14.10 | 14.09 | 0.00 | 0.00% | 14.05 | 14.13 | 74029 | 10424.79 | 1.28% |
| 2025-08-04 | 13.90 | 14.09 | 0.10 | 0.71% | 13.87 | 14.15 | 72748 | 10213.85 | 1.25% |
| 2025-08-01 | 13.98 | 13.99 | 0.02 | 0.14% | 13.88 | 14.15 | 79658 | 11135.33 | 1.37% |
| 2025-07-31 | 14.11 | 13.97 | -0.21 | -1.48% | 13.92 | 14.27 | 135067 | 19046.25 | 2.33% |
| 2025-07-30 | 14.31 | 14.18 | -0.14 | -0.98% | 14.08 | 14.36 | 124704 | 17730.46 | 2.15% |
| 2025-07-29 | 14.25 | 14.32 | 0.05 | 0.35% | 14.20 | 14.45 | 161909 | 23170.03 | 2.79% |
| 2025-07-28 | 14.35 | 14.27 | -0.06 | -0.42% | 14.22 | 14.42 | 131346 | 18766.72 | 2.26% |
| 2025-07-25 | 14.21 | 14.33 | 0.12 | 0.84% | 14.12 | 14.34 | 175358 | 25009.11 | 3.02% |
| 2025-07-24 | 14.01 | 14.21 | 0.20 | 1.43% | 13.98 | 14.24 | 155829 | 22064.65 | 2.69% |
| 2025-07-23 | 13.95 | 14.01 | -0.03 | -0.21% | 13.95 | 14.13 | 123386 | 17339.11 | 2.13% |
| 2025-07-22 | 14.02 | 14.04 | -0.04 | -0.28% | 13.99 | 14.13 | 98654 | 13858.69 | 1.70% |
| 2025-07-21 | 14.00 | 14.08 | 0.02 | 0.14% | 14.00 | 14.11 | 92733 | 13038.74 | 1.60% |
| 2025-07-18 | 14.11 | 14.06 | -0.05 | -0.35% | 14.01 | 14.18 | 107412 | 15121.27 | 1.85% |
| 2025-07-17 | 13.93 | 14.11 | 0.12 | 0.86% | 13.89 | 14.12 | 88859 | 12482.49 | 1.53% |
| 2025-07-16 | 13.96 | 13.99 | 0.03 | 0.21% | 13.90 | 14.15 | 87483 | 12285.26 | 1.51% |
| 2025-07-15 | 14.09 | 13.96 | -0.13 | -0.92% | 13.85 | 14.12 | 106981 | 14940.72 | 1.84% |
| 2025-07-14 | 14.17 | 14.09 | -0.09 | -0.63% | 14.07 | 14.22 | 77579 | 10949.76 | 1.34% |
| 2025-07-11 | 14.05 | 14.18 | 0.11 | 0.78% | 13.91 | 14.25 | 126010 | 17811.29 | 2.17% |
| 2025-07-10 | 14.04 | 14.07 | 0.03 | 0.21% | 13.95 | 14.11 | 90792 | 12736.51 | 1.56% |
| 2025-07-09 | 14.18 | 14.04 | -0.18 | -1.27% | 14.02 | 14.21 | 123256 | 17383.61 | 2.12% |
| 2025-07-08 | 14.15 | 14.22 | 0.12 | 0.85% | 14.11 | 14.25 | 107685 | 15283.41 | 1.86% |
| 2025-07-07 | 14.09 | 14.10 | -0.11 | -0.77% | 14.05 | 14.23 | 99650 | 14073.54 | 1.72% |
| 2025-07-04 | 14.32 | 14.21 | -0.25 | -1.73% | 14.06 | 14.73 | 227268 | 32500.36 | 3.92% |
| 2025-07-03 | 14.20 | 14.46 | 0.26 | 1.83% | 14.18 | 14.70 | 186382 | 26882.28 | 3.21% |
| 2025-07-02 | 14.31 | 14.20 | -0.35 | -2.41% | 14.10 | 14.47 | 244589 | 34773.85 | 4.21% |
| 2025-07-01 | 14.25 | 14.55 | 0.21 | 1.46% | 14.20 | 14.97 | 434729 | 63809.36 | 7.49% |
| 2025-06-30 | 14.20 | 14.34 | 0.26 | 1.85% | 14.20 | 14.60 | 213447 | 30580.61 | 3.68% |
| 2025-06-27 | 14.13 | 14.08 | 0.10 | 0.72% | 14.00 | 14.44 | 223750 | 31674.49 | 3.86% |
深证大盘股票行情在线 K线走势图
大港股份(002077)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
