广州港(601228)股票行情
广州港(601228)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 |
|---|
| 2026-03-25 | 3.35 | 3.46 | 0.10 | 2.98% | 3.34 | 3.50 | 505777 | 17396.58 | 0.67% |
| 2026-03-24 | 3.30 | 3.36 | 0.10 | 3.07% | 3.27 | 3.36 | 333779 | 11079.70 | 0.44% |
| 2026-03-23 | 3.42 | 3.26 | -0.19 | -5.51% | 3.23 | 3.43 | 586687 | 19506.64 | 0.78% |
| 2026-03-20 | 3.45 | 3.45 | 0.00 | 0.00% | 3.44 | 3.52 | 311536 | 10830.94 | 0.41% |
| 2026-03-19 | 3.50 | 3.45 | -0.06 | -1.71% | 3.43 | 3.52 | 294839 | 10237.89 | 0.39% |
| 2026-03-18 | 3.55 | 3.51 | -0.04 | -1.13% | 3.50 | 3.57 | 288332 | 10156.25 | 0.38% |
| 2026-03-17 | 3.58 | 3.55 | -0.04 | -1.11% | 3.54 | 3.61 | 264579 | 9475.46 | 0.35% |
| 2026-03-16 | 3.59 | 3.59 | 0.00 | 0.00% | 3.55 | 3.61 | 269724 | 9647.30 | 0.36% |
| 2026-03-13 | 3.64 | 3.59 | -0.03 | -0.83% | 3.58 | 3.64 | 278269 | 10022.34 | 0.37% |
| 2026-03-12 | 3.58 | 3.62 | 0.05 | 1.40% | 3.55 | 3.64 | 423440 | 15245.03 | 0.56% |
| 2026-03-11 | 3.52 | 3.57 | 0.04 | 1.13% | 3.47 | 3.58 | 322915 | 11355.44 | 0.43% |
| 2026-03-10 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 274298 | 9678.57 | 0.36% |
| 2026-03-09 | 3.56 | 3.53 | -0.04 | -1.12% | 3.50 | 3.59 | 401613 | 14170.64 | 0.53% |
| 2026-03-06 | 3.48 | 3.57 | 0.08 | 2.29% | 3.45 | 3.58 | 437619 | 15461.17 | 0.58% |
| 2026-03-05 | 3.46 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 452572 | 15693.11 | 0.60% |
| 2026-03-04 | 3.51 | 3.45 | -0.12 | -3.36% | 3.42 | 3.53 | 677707 | 23476.14 | 0.90% |
| 2026-03-03 | 3.62 | 3.57 | -0.03 | -0.83% | 3.56 | 3.67 | 734900 | 26570.02 | 0.97% |
| 2026-03-02 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.63 | 475121 | 17075.24 | 0.63% |
| 2026-02-27 | 3.49 | 3.59 | 0.08 | 2.28% | 3.49 | 3.60 | 426750 | 15211.67 | 0.57% |
| 2026-02-26 | 3.54 | 3.51 | -0.01 | -0.28% | 3.48 | 3.57 | 276078 | 9690.91 | 0.37% |
| 2026-02-25 | 3.46 | 3.52 | 0.07 | 2.03% | 3.46 | 3.57 | 427426 | 15101.89 | 0.57% |
| 2026-02-24 | 3.42 | 3.45 | 0.06 | 1.77% | 3.41 | 3.47 | 333090 | 11500.65 | 0.44% |
| 2026-02-13 | 3.47 | 3.39 | -0.08 | -2.31% | 3.39 | 3.48 | 344131 | 11767.90 | 0.46% |
| 2026-02-12 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.58 | 368773 | 12954.53 | 0.49% |
| 2026-02-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.53 | 324876 | 11387.14 | 0.43% |
| 2026-02-10 | 3.49 | 3.48 | -0.01 | -0.29% | 3.44 | 3.49 | 256359 | 8886.52 | 0.34% |
| 2026-02-09 | 3.49 | 3.49 | 0.02 | 0.58% | 3.46 | 3.51 | 237906 | 8280.21 | 0.32% |
| 2026-02-06 | 3.46 | 3.47 | 0.00 | 0.00% | 3.42 | 3.50 | 266517 | 9244.39 | 0.35% |
| 2026-02-05 | 3.53 | 3.47 | -0.05 | -1.42% | 3.45 | 3.53 | 291732 | 10154.67 | 0.39% |
| 2026-02-04 | 3.46 | 3.52 | 0.08 | 2.33% | 3.44 | 3.53 | 372126 | 13030.69 | 0.49% |
| 2026-02-03 | 3.45 | 3.44 | 0.01 | 0.29% | 3.42 | 3.47 | 360864 | 12433.09 | 0.48% |
| 2026-02-02 | 3.55 | 3.43 | -0.13 | -3.65% | 3.42 | 3.56 | 579837 | 20217.17 | 0.77% |
| 2026-01-30 | 3.60 | 3.56 | -0.04 | -1.11% | 3.51 | 3.64 | 351386 | 12517.81 | 0.47% |
| 2026-01-29 | 3.57 | 3.60 | 0.02 | 0.56% | 3.55 | 3.64 | 343838 | 12365.60 | 0.46% |
| 2026-01-28 | 3.58 | 3.58 | -0.02 | -0.56% | 3.57 | 3.64 | 374615 | 13469.72 | 0.50% |
| 2026-01-27 | 3.65 | 3.60 | -0.06 | -1.64% | 3.56 | 3.65 | 352685 | 12700.33 | 0.47% |
| 2026-01-26 | 3.73 | 3.66 | -0.09 | -2.40% | 3.62 | 3.74 | 507130 | 18550.40 | 0.67% |
| 2026-01-23 | 3.61 | 3.75 | 0.14 | 3.88% | 3.60 | 3.78 | 589417 | 21802.59 | 0.78% |
| 2026-01-22 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.68 | 307781 | 11129.89 | 0.41% |
| 2026-01-21 | 3.61 | 3.65 | 0.03 | 0.83% | 3.59 | 3.68 | 383738 | 13930.44 | 0.51% |
| 2026-01-20 | 3.59 | 3.62 | 0.03 | 0.84% | 3.56 | 3.63 | 342786 | 12337.34 | 0.45% |
| 2026-01-19 | 3.62 | 3.59 | -0.06 | -1.64% | 3.57 | 3.69 | 551467 | 19933.91 | 0.73% |
| 2026-01-16 | 3.47 | 3.65 | 0.18 | 5.19% | 3.47 | 3.65 | 773025 | 27699.11 | 1.02% |
| 2026-01-15 | 3.51 | 3.47 | -0.05 | -1.42% | 3.45 | 3.54 | 411919 | 14382.79 | 0.55% |
| 2026-01-14 | 3.60 | 3.52 | -0.08 | -2.22% | 3.49 | 3.65 | 715645 | 25507.64 | 0.95% |
| 2026-01-13 | 3.55 | 3.60 | 0.04 | 1.12% | 3.55 | 3.69 | 1085198 | 39318.82 | 1.44% |
| 2026-01-12 | 3.29 | 3.56 | 0.27 | 8.21% | 3.29 | 3.62 | 1640773 | 57106.75 | 2.17% |
| 2026-01-09 | 3.29 | 3.29 | 0.01 | 0.30% | 3.27 | 3.31 | 321916 | 10583.34 | 0.43% |
| 2026-01-08 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.29 | 197838 | 6472.10 | 0.26% |
| 2026-01-07 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.29 | 194197 | 6357.03 | 0.26% |
| 2026-01-06 | 3.24 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 340992 | 11145.50 | 0.45% |
| 2026-01-05 | 3.24 | 3.24 | 0.00 | 0.00% | 3.23 | 3.25 | 267630 | 8668.85 | 0.35% |
| 2025-12-31 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.25 | 123975 | 4017.83 | 0.16% |
| 2025-12-30 | 3.27 | 3.25 | -0.01 | -0.31% | 3.24 | 3.28 | 176103 | 5732.53 | 0.23% |
| 2025-12-29 | 3.29 | 3.26 | -0.02 | -0.61% | 3.26 | 3.29 | 144344 | 4723.23 | 0.19% |
| 2025-12-26 | 3.29 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 159988 | 5261.07 | 0.21% |
| 2025-12-25 | 3.28 | 3.30 | 0.02 | 0.61% | 3.28 | 3.31 | 149238 | 4913.43 | 0.20% |
| 2025-12-24 | 3.27 | 3.28 | 0.02 | 0.61% | 3.25 | 3.28 | 140443 | 4587.80 | 0.19% |
| 2025-12-23 | 3.30 | 3.26 | -0.03 | -0.91% | 3.26 | 3.32 | 195494 | 6409.31 | 0.26% |
| 2025-12-22 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.30 | 225874 | 7412.21 | 0.30% |
| 2025-12-19 | 3.24 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 180120 | 5863.18 | 0.24% |
| 2025-12-18 | 3.23 | 3.24 | 0.00 | 0.00% | 3.22 | 3.25 | 132500 | 4287.88 | 0.18% |
| 2025-12-17 | 3.22 | 3.24 | 0.01 | 0.31% | 3.20 | 3.25 | 216054 | 6962.50 | 0.29% |
| 2025-12-16 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 190407 | 6139.82 | 0.25% |
| 2025-12-15 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 168643 | 5474.33 | 0.22% |
| 2025-12-12 | 3.28 | 3.23 | -0.05 | -1.52% | 3.23 | 3.29 | 314893 | 10245.83 | 0.42% |
| 2025-12-11 | 3.33 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 195922 | 6453.71 | 0.26% |
| 2025-12-10 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 187218 | 6202.39 | 0.25% |
| 2025-12-09 | 3.33 | 3.30 | -0.03 | -0.90% | 3.30 | 3.34 | 156393 | 5180.61 | 0.21% |
| 2025-12-08 | 3.33 | 3.33 | 0.00 | 0.00% | 3.31 | 3.35 | 234296 | 7806.47 | 0.31% |
| 2025-12-05 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.34 | 176388 | 5854.29 | 0.23% |
| 2025-12-04 | 3.31 | 3.33 | 0.00 | 0.00% | 3.31 | 3.34 | 178822 | 5949.69 | 0.24% |
| 2025-12-03 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 216876 | 7214.81 | 0.29% |
| 2025-12-02 | 3.32 | 3.32 | 0.01 | 0.30% | 3.29 | 3.33 | 150459 | 4980.72 | 0.20% |
| 2025-12-01 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.33 | 211732 | 7010.17 | 0.28% |
| 2025-11-28 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.29 | 185301 | 6061.69 | 0.25% |
| 2025-11-27 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 197186 | 6477.66 | 0.26% |
| 2025-11-26 | 3.30 | 3.29 | 0.00 | 0.00% | 3.29 | 3.32 | 210849 | 6967.37 | 0.28% |
| 2025-11-25 | 3.30 | 3.29 | 0.01 | 0.30% | 3.28 | 3.31 | 219642 | 7244.94 | 0.29% |
| 2025-11-24 | 3.31 | 3.28 | -0.02 | -0.61% | 3.28 | 3.32 | 247714 | 8157.89 | 0.33% |
上证大盘股票行情在线 K线走势图
广州港(601228)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
