北部湾港

000582
🏛️ 中国 →
8.42
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.44 8.45 8.42 8.42 725.7K
09:35 8.43 8.44 8.41 8.44 451.7K
09:40 8.44 8.45 8.43 8.44 268.2K
09:45 8.44 8.47 8.43 8.44 591.5K
09:50 8.44 8.44 8.43 8.43 310.5K
09:55 8.42 8.43 8.41 8.42 549.5K
10:00 8.43 8.43 8.42 8.42 273.5K
10:05 8.43 8.46 8.42 8.45 1,060.2K
10:10 8.45 8.46 8.44 8.45 247.0K
10:15 8.45 8.47 8.45 8.45 469.4K
10:20 8.45 8.46 8.45 8.45 126.7K
10:25 8.46 8.47 8.45 8.46 324.5K
10:30 8.47 8.47 8.46 8.46 150.1K
10:35 8.46 8.47 8.45 8.46 101.3K
10:40 8.46 8.47 8.46 8.46 60.1K
10:45 8.46 8.47 8.46 8.47 174.1K
10:50 8.47 8.48 8.47 8.47 117.6K
10:55 8.47 8.48 8.47 8.47 50.7K
11:00 8.47 8.48 8.47 8.48 49.9K
11:05 8.47 8.48 8.47 8.47 209.1K
11:10 8.47 8.48 8.46 8.46 39.0K
11:15 8.46 8.47 8.46 8.46 50.6K
11:20 8.46 8.47 8.46 8.47 65.8K
11:25 8.46 8.47 8.46 8.46 51.7K
11:30 8.46 8.46 8.46 8.46 0.4K
13:00 8.47 8.48 8.47 8.47 588.6K
13:05 8.47 8.48 8.47 8.47 185.7K
13:10 8.48 8.49 8.48 8.48 314.8K
13:15 8.49 8.49 8.47 8.47 152.4K
13:20 8.48 8.48 8.47 8.47 208.9K
13:25 8.47 8.48 8.47 8.47 78.0K
13:30 8.48 8.48 8.47 8.48 75.5K
13:35 8.48 8.48 8.47 8.47 75.6K
13:40 8.47 8.48 8.47 8.48 265.6K
13:45 8.47 8.48 8.47 8.47 88.4K
13:50 8.48 8.48 8.47 8.47 156.7K
13:55 8.47 8.48 8.46 8.47 491.4K
14:00 8.47 8.48 8.46 8.46 702.3K
14:05 8.47 8.50 8.46 8.49 795.9K
14:10 8.49 8.49 8.48 8.48 76.3K
14:15 8.48 8.49 8.47 8.49 156.0K
14:20 8.49 8.49 8.48 8.48 107.2K
14:25 8.48 8.49 8.48 8.48 98.1K
14:30 8.48 8.49 8.48 8.49 146.7K
14:35 8.48 8.49 8.47 8.48 261.3K
14:40 8.49 8.49 8.48 8.48 163.0K
14:45 8.49 8.49 8.47 8.49 288.7K
14:50 8.49 8.49 8.47 8.47 153.1K
14:55 8.48 8.48 8.47 8.48 76.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.50 8.53 8.41 8.42 16.5M
2025-09-29 8.43 8.50 8.42 8.49 13.3M
2025-09-26 8.43 8.50 8.41 8.47 12.5M
2025-09-25 8.60 8.61 8.42 8.46 22.1M
2025-09-24 8.51 8.65 8.47 8.62 19.0M
2025-09-23 8.50 8.62 8.46 8.56 22.9M
2025-09-22 8.68 8.69 8.52 8.54 18.0M
2025-09-19 8.62 8.71 8.57 8.66 18.7M
2025-09-18 8.73 8.74 8.53 8.57 27.7M
2025-09-17 8.75 8.79 8.66 8.73 20.6M
2025-09-16 8.77 8.83 8.68 8.75 25.3M
2025-09-15 8.85 8.94 8.77 8.82 23.3M
2025-09-12 8.89 8.95 8.78 8.81 27.7M
2025-09-11 8.83 8.89 8.73 8.88 33.9M
2025-09-10 8.93 8.98 8.81 8.85 42.0M
2025-09-09 8.84 9.04 8.70 9.04 81.9M
2025-09-08 8.63 8.79 8.61 8.77 38.1M
2025-09-05 8.58 8.64 8.53 8.63 30.4M
2025-09-04 8.44 8.66 8.39 8.62 34.9M
2025-09-03 8.60 8.63 8.41 8.44 23.7M
2025-09-02 8.58 8.71 8.50 8.63 39.1M
2025-09-01 8.52 8.61 8.48 8.57 32.3M
2025-08-29 8.39 8.48 8.36 8.41 26.6M
2025-08-28 8.37 8.43 8.27 8.41 30.4M
2025-08-27 8.54 8.56 8.35 8.36 34.8M
2025-08-26 8.59 8.62 8.51 8.53 28.4M
2025-08-25 8.49 8.61 8.45 8.59 55.3M
2025-08-22 8.37 8.38 8.30 8.38 24.0M
2025-08-21 8.33 8.40 8.31 8.38 26.1M
2025-08-20 8.31 8.32 8.27 8.32 16.8M
2025-08-19 8.30 8.35 8.28 8.33 17.9M
2025-08-18 8.28 8.34 8.27 8.29 25.4M
2025-08-15 8.22 8.29 8.20 8.28 16.2M
2025-08-14 8.30 8.32 8.22 8.23 17.9M
2025-08-13 8.33 8.34 8.27 8.29 17.3M
2025-08-12 8.32 8.37 8.28 8.34 21.5M
2025-08-11 8.28 8.34 8.27 8.32 16.3M
2025-08-08 8.23 8.28 8.20 8.27 13.7M
2025-08-07 8.25 8.25 8.21 8.23 11.2M
2025-08-06 8.22 8.26 8.17 8.25 13.7M
2025-08-05 8.19 8.23 8.18 8.22 10.0M
2025-08-04 8.15 8.18 8.11 8.18 9.4M
2025-08-01 8.16 8.20 8.14 8.17 10.6M
2025-07-31 8.30 8.30 8.15 8.16 26.3M
2025-07-30 8.28 8.38 8.27 8.30 19.1M
2025-07-29 8.32 8.34 8.24 8.29 17.7M
2025-07-28 8.40 8.41 8.30 8.32 18.6M
2025-07-25 8.48 8.48 8.39 8.39 23.9M
2025-07-24 8.33 8.48 8.31 8.48 28.6M
2025-07-23 8.41 8.43 8.32 8.34 28.4M
2025-07-22 8.26 8.41 8.25 8.40 42.7M
2025-07-21 8.17 8.26 8.17 8.26 26.7M
2025-07-18 8.17 8.19 8.15 8.17 11.1M
2025-07-17 8.17 8.18 8.13 8.16 10.9M
2025-07-16 8.14 8.19 8.13 8.17 11.2M
2025-07-15 8.22 8.24 8.13 8.15 26.5M
2025-07-14 8.22 8.25 8.21 8.23 12.3M
2025-07-11 8.22 8.26 8.19 8.22 19.3M
2025-07-10 8.16 8.24 8.14 8.22 19.2M
2025-07-09 8.21 8.23 8.15 8.16 25.8M
2025-07-08 8.21 8.24 8.16 8.22 20.0M
2025-07-07 8.27 8.28 8.18 8.21 20.6M
2025-07-04 8.29 8.34 8.28 8.30 17.2M
2025-07-03 8.31 8.32 8.23 8.27 15.7M
2025-07-02 8.33 8.38 8.28 8.30 20.1M
2025-07-01 8.26 8.33 8.24 8.30 16.9M
2025-06-30 8.26 8.27 8.23 8.25 14.2M
2025-06-27 8.27 8.31 8.25 8.26 14.4M
2025-06-26 8.32 8.34 8.25 8.26 19.2M
2025-06-25 8.30 8.35 8.27 8.34 18.5M
2025-06-24 8.28 8.35 8.20 8.30 25.7M
2025-06-23 8.27 8.43 8.23 8.39 28.6M
2025-06-20 8.15 8.22 8.15 8.19 16.9M
2025-06-19 8.34 8.34 8.12 8.14 32.2M
2025-06-18 8.56 8.61 8.33 8.35 33.9M
2025-06-17 8.60 8.61 8.55 8.58 17.0M
2025-06-16 8.58 8.63 8.54 8.61 16.3M
2025-06-13 8.64 8.70 8.57 8.63 39.5M
2025-06-12 8.72 8.74 8.65 8.66 30.3M
2025-06-11 8.78 8.88 8.68 8.78 49.3M
2025-06-10 8.64 8.98 8.60 8.86 69.0M
2025-06-09 8.65 8.72 8.62 8.67 27.8M
2025-06-06 8.62 8.79 8.58 8.69 30.5M
2025-06-05 8.67 8.70 8.58 8.60 23.2M
2025-06-04 8.66 8.69 8.58 8.68 23.5M
2025-06-03 8.61 8.74 8.58 8.67 23.8M
2025-05-30 8.59 8.80 8.58 8.66 35.2M
2025-05-29 8.50 8.69 8.48 8.62 32.8M
2025-05-28 8.80 8.81 8.53 8.56 49.2M
2025-05-27 8.88 8.90 8.81 8.84 31.5M
2025-05-26 8.85 8.92 8.77 8.92 40.9M
2025-05-23 9.21 9.22 8.85 8.86 90.5M
2025-05-22 9.11 9.49 9.05 9.32 136.4M
2025-05-21 8.70 9.65 8.66 9.17 134.7M
2025-05-20 9.00 9.02 8.74 8.77 62.4M
2025-05-19 8.70 9.20 8.69 9.02 80.4M
2025-05-16 8.80 8.93 8.66 8.74 63.7M
2025-05-15 9.21 9.47 8.89 8.89 101.9M
2025-05-14 8.89 9.25 8.77 9.19 125.8M
2025-05-13 8.60 9.04 8.60 8.97 112.8M
2025-05-12 8.55 8.60 8.45 8.51 33.8M
2025-05-09 8.66 8.68 8.47 8.52 32.9M
2025-05-08 8.65 8.69 8.59 8.64 30.0M
2025-05-07 8.65 8.79 8.59 8.67 44.8M
2025-05-06 8.49 8.61 8.45 8.60 43.1M
2025-04-30 8.69 8.74 8.44 8.45 68.9M
2025-04-29 8.70 8.91 8.61 8.69 57.6M
2025-04-28 8.89 9.06 8.75 8.84 46.6M
2025-04-25 8.98 9.04 8.80 8.89 59.1M
2025-04-24 9.01 9.20 8.85 9.02 68.5M
2025-04-23 9.08 9.33 9.01 9.06 111.5M
2025-04-22 8.81 9.33 8.80 9.27 166.9M
2025-04-21 8.68 8.87 8.67 8.72 80.4M
2025-04-18 9.13 9.22 8.75 8.75 124.2M
2025-04-17 9.45 9.57 9.09 9.19 156.4M
2025-04-16 9.37 10.17 9.19 9.46 188.0M
2025-04-15 10.59 10.68 9.72 9.72 224.3M
2025-04-14 10.11 11.50 9.99 10.80 344.2M
2025-04-11 10.28 10.48 9.73 10.48 278.9M
2025-04-10 9.98 10.21 9.40 9.53 208.6M
2025-04-09 8.36 9.28 8.02 9.28 76.3M
2025-04-08 8.16 8.51 8.14 8.44 44.5M
2025-04-07 8.60 8.79 8.17 8.17 59.9M
2025-04-03 8.51 9.11 8.49 9.08 56.8M
2025-04-02 8.63 8.73 8.53 8.60 17.3M
2025-04-01 8.50 8.65 8.42 8.63 17.0M
2025-03-31 8.49 8.55 8.38 8.48 15.8M
2025-03-28 8.68 8.68 8.45 8.49 23.5M
2025-03-27 8.65 8.87 8.63 8.68 36.9M
2025-03-26 8.55 9.00 8.50 8.76 61.8M
2025-03-25 8.43 8.66 8.41 8.55 27.0M
2025-03-24 8.43 8.46 8.29 8.44 21.0M
2025-03-21 8.41 8.51 8.35 8.40 15.3M
2025-03-20 8.52 8.67 8.42 8.45 19.8M
2025-03-19 8.46 8.57 8.33 8.51 35.8M
2025-03-18 8.35 8.56 8.27 8.47 41.2M
2025-03-17 8.30 8.43 8.28 8.34 16.1M
2025-03-14 8.24 8.30 8.20 8.28 18.7M
2025-03-13 8.25 8.32 8.16 8.22 14.4M
2025-03-12 8.37 8.39 8.21 8.25 16.9M
2025-03-11 8.37 8.40 8.31 8.36 11.5M
2025-03-10 8.24 8.46 8.21 8.41 22.3M
2025-03-07 8.15 8.39 8.13 8.25 22.1M
2025-03-06 8.18 8.19 8.09 8.17 18.3M
2025-03-05 8.15 8.27 8.11 8.18 15.7M
2025-03-04 8.05 8.22 8.03 8.14 16.6M
2025-03-03 8.05 8.12 8.00 8.07 16.3M
2025-02-28 8.15 8.16 8.03 8.06 13.0M
2025-02-27 8.10 8.16 8.06 8.15 12.2M
2025-02-26 8.04 8.12 8.03 8.10 14.3M
2025-02-25 8.17 8.17 8.01 8.02 20.3M
2025-02-24 8.10 8.25 8.06 8.17 17.8M
2025-02-21 8.10 8.13 8.03 8.11 12.4M
2025-02-20 8.14 8.14 8.06 8.07 11.3M
2025-02-19 8.18 8.19 8.08 8.14 12.9M
2025-02-18 8.25 8.30 8.11 8.17 13.4M
2025-02-17 8.21 8.26 8.08 8.25 18.1M
2025-02-14 8.32 8.36 8.17 8.22 22.5M
2025-02-13 8.43 8.50 8.34 8.35 16.8M
2025-02-12 8.48 8.52 8.35 8.43 15.3M
2025-02-11 8.34 8.64 8.30 8.50 30.1M
2025-02-10 8.53 8.54 8.27 8.34 29.1M
2025-02-07 8.38 8.56 8.34 8.53 22.9M
2025-02-06 8.43 8.45 8.32 8.38 19.7M
2025-02-05 8.64 8.66 8.39 8.46 19.6M
2025-01-27 8.45 8.67 8.41 8.53 26.5M
2025-01-24 8.39 8.48 8.21 8.43 24.8M
2025-01-23 8.33 8.51 8.27 8.45 23.4M
2025-01-22 8.40 8.42 8.23 8.28 20.3M
2025-01-21 8.49 8.51 8.39 8.42 16.9M
2025-01-20 8.56 8.62 8.45 8.48 31.1M
2025-01-17 8.46 8.74 8.35 8.58 46.8M
2025-01-16 8.43 8.58 8.27 8.55 52.3M
2025-01-15 8.50 8.65 8.40 8.43 41.1M
2025-01-14 8.28 8.58 8.27 8.55 49.1M
2025-01-13 8.27 8.45 8.08 8.35 44.7M
2025-01-10 8.17 8.40 8.11 8.29 53.9M
2025-01-09 8.03 8.25 7.94 8.18 39.9M
2025-01-08 8.10 8.33 8.00 8.09 44.1M
2025-01-07 8.09 8.21 8.00 8.13 32.9M
2025-01-06 7.90 8.22 7.81 8.08 46.9M
2025-01-03 8.20 8.25 7.91 7.95 45.7M
2025-01-02 7.88 8.29 7.87 8.05 65.8M