招商港口

001872
🏛️ 中国 →
20.22
最后更新: 2025-09-29
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 20.20 20.29 20.20 20.25 92.4K
09:35 20.27 20.33 20.27 20.32 124.6K
09:40 20.32 20.38 20.28 20.37 195.7K
09:45 20.39 20.47 20.38 20.47 151.9K
09:50 20.46 20.61 20.45 20.61 203.8K
09:55 20.62 20.65 20.53 20.53 182.7K
10:00 20.53 20.55 20.50 20.50 98.1K
10:05 20.50 20.51 20.42 20.43 81.4K
10:10 20.43 20.45 20.38 20.45 120.6K
10:15 20.44 20.46 20.41 20.42 45.4K
10:20 20.42 20.45 20.40 20.43 74.7K
10:25 20.42 20.43 20.38 20.40 150.5K
10:30 20.40 20.41 20.32 20.36 81.5K
10:35 20.36 20.39 20.35 20.38 86.6K
10:40 20.38 20.44 20.36 20.43 62.9K
10:45 20.42 20.44 20.40 20.40 43.4K
10:50 20.41 20.45 20.39 20.44 42.7K
10:55 20.45 20.46 20.41 20.46 45.1K
11:00 20.46 20.47 20.40 20.40 89.9K
11:05 20.41 20.43 20.38 20.41 27.8K
11:10 20.40 20.45 20.37 20.39 57.9K
11:15 20.38 20.42 20.36 20.42 34.7K
11:20 20.41 20.42 20.36 20.38 39.4K
11:25 20.38 20.38 20.33 20.35 42.6K
11:30 20.36 20.36 20.36 20.36 1.4K
13:00 20.37 20.46 20.35 20.41 117.5K
13:05 20.42 20.47 20.37 20.43 78.0K
13:10 20.44 20.48 20.43 20.44 57.8K
13:15 20.45 20.45 20.42 20.43 44.7K
13:20 20.44 20.45 20.41 20.44 34.9K
13:25 20.44 20.53 20.43 20.52 80.6K
13:30 20.51 20.57 20.50 20.52 75.5K
13:35 20.52 20.53 20.47 20.50 56.1K
13:40 20.50 20.50 20.46 20.46 41.9K
13:45 20.47 20.47 20.44 20.46 33.7K
13:50 20.46 20.48 20.44 20.48 27.2K
13:55 20.48 20.53 20.47 20.53 41.5K
14:00 20.52 20.53 20.48 20.50 40.4K
14:05 20.50 20.50 20.48 20.49 20.5K
14:10 20.49 20.50 20.47 20.50 24.3K
14:15 20.50 20.59 20.50 20.58 102.3K
14:20 20.58 20.62 20.58 20.60 86.3K
14:25 20.59 20.61 20.59 20.59 55.6K
14:30 20.60 20.60 20.56 20.57 32.9K
14:35 20.56 20.59 20.54 20.54 39.0K
14:40 20.55 20.56 20.54 20.54 45.7K
14:45 20.54 20.56 20.52 20.53 58.0K
14:50 20.54 20.55 20.53 20.53 59.6K
14:55 20.53 20.55 20.53 20.55 38.1K
15:40 20.57 20.57 20.57 20.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.25 20.30 20.01 20.22 3.4M
2025-09-26 20.09 20.48 20.00 20.29 5.1M
2025-09-25 20.37 20.37 20.08 20.10 3.8M
2025-09-24 20.49 20.59 20.28 20.42 3.9M
2025-09-23 20.20 20.65 20.20 20.57 3.5M
2025-09-22 20.67 20.76 20.21 20.29 3.8M
2025-09-19 20.61 20.80 20.50 20.80 2.2M
2025-09-18 20.89 20.89 20.52 20.57 3.8M
2025-09-17 20.81 20.94 20.70 20.90 2.7M
2025-09-16 20.72 20.88 20.72 20.81 2.5M
2025-09-15 20.93 20.99 20.65 20.78 4.0M
2025-09-12 21.30 21.35 20.88 20.95 3.9M
2025-09-11 20.94 21.40 20.91 21.21 5.4M
2025-09-10 20.93 20.97 20.75 20.94 3.0M
2025-09-09 20.89 20.97 20.78 20.92 4.0M
2025-09-08 20.72 20.97 20.67 20.89 5.0M
2025-09-05 20.43 20.69 20.41 20.67 3.2M
2025-09-04 20.42 20.57 20.31 20.51 3.2M
2025-09-03 20.59 20.65 20.34 20.42 2.8M
2025-09-02 20.37 20.67 20.33 20.60 3.5M
2025-09-01 20.80 20.80 20.29 20.38 6.0M
2025-08-29 20.56 20.90 20.50 20.52 5.0M
2025-08-28 20.47 20.58 20.26 20.55 3.4M
2025-08-27 20.79 20.80 20.48 20.48 3.2M
2025-08-26 20.86 20.86 20.72 20.78 2.3M
2025-08-25 20.78 20.90 20.70 20.86 3.2M
2025-08-22 20.96 20.97 20.61 20.76 3.1M
2025-08-21 20.82 20.85 20.71 20.80 2.7M
2025-08-20 20.50 20.95 20.44 20.82 5.0M
2025-08-19 20.39 20.58 20.33 20.53 2.7M
2025-08-18 20.37 20.55 20.30 20.40 3.2M
2025-08-15 20.30 20.43 20.23 20.38 2.9M
2025-08-14 20.48 20.58 20.31 20.33 2.7M
2025-08-13 20.58 20.60 20.40 20.51 2.0M
2025-08-12 20.49 20.60 20.44 20.49 2.0M
2025-08-11 20.48 20.56 20.30 20.48 2.0M
2025-08-08 20.49 20.64 20.41 20.47 1.8M
2025-08-07 20.36 20.55 20.22 20.45 4.2M
2025-08-06 20.30 20.40 20.21 20.36 2.0M
2025-08-05 20.06 20.34 20.05 20.30 2.4M
2025-08-04 20.11 20.16 20.00 20.07 2.3M
2025-08-01 20.16 20.33 20.06 20.17 2.4M
2025-07-31 20.36 20.46 20.08 20.12 3.8M
2025-07-30 20.48 20.61 20.38 20.43 2.9M
2025-07-29 20.58 20.89 20.45 20.47 2.6M
2025-07-28 20.49 20.53 20.27 20.50 2.7M
2025-07-25 20.56 20.60 20.40 20.44 2.6M
2025-07-24 20.43 20.53 20.26 20.52 2.5M
2025-07-23 20.45 20.60 20.41 20.43 2.5M
2025-07-22 20.31 20.50 20.24 20.45 3.4M
2025-07-21 20.29 20.36 20.21 20.28 2.4M
2025-07-18 20.21 20.35 20.19 20.28 2.1M
2025-07-17 20.39 20.42 20.17 20.20 2.6M
2025-07-16 20.41 20.49 20.32 20.36 1.7M
2025-07-15 20.48 20.51 20.31 20.40 2.6M
2025-07-14 20.52 20.64 20.41 20.45 2.5M
2025-07-11 20.52 20.54 20.34 20.40 3.0M
2025-07-10 20.43 20.48 20.30 20.44 2.1M
2025-07-09 20.30 20.49 20.21 20.43 3.0M
2025-07-08 20.18 20.26 20.05 20.25 2.2M
2025-07-07 20.18 20.24 20.04 20.20 2.1M
2025-07-04 20.04 20.32 20.01 20.16 3.3M
2025-07-03 20.08 20.11 19.94 20.05 2.7M
2025-07-02 20.06 20.24 19.96 20.06 4.5M
2025-07-01 19.88 19.94 19.80 19.85 3.5M
2025-06-30 19.86 19.94 19.77 19.86 3.5M
2025-06-27 19.91 20.01 19.84 19.86 3.4M
2025-06-26 19.96 20.12 19.85 19.89 4.2M
2025-06-25 20.06 20.18 19.70 19.96 6.5M
2025-06-24 20.69 20.94 20.52 20.90 4.8M
2025-06-23 20.68 20.89 20.25 20.76 3.9M
2025-06-20 20.59 20.85 20.46 20.60 3.1M
2025-06-19 20.83 20.89 20.48 20.55 2.1M
2025-06-18 20.59 21.14 20.54 20.79 4.1M
2025-06-17 20.40 20.50 20.30 20.44 1.9M
2025-06-16 20.37 20.52 20.35 20.43 2.1M
2025-06-13 20.53 20.68 20.41 20.43 4.1M
2025-06-12 20.88 21.00 20.46 20.55 4.2M
2025-06-11 20.85 20.91 20.73 20.81 3.3M
2025-06-10 20.64 20.87 20.55 20.83 4.1M
2025-06-09 20.53 20.61 20.25 20.61 3.1M
2025-06-06 20.51 20.63 20.45 20.48 1.5M
2025-06-05 20.60 20.69 20.48 20.51 1.8M
2025-06-04 20.40 20.62 20.39 20.60 2.6M
2025-06-03 20.52 20.61 20.33 20.48 4.7M
2025-05-30 20.52 20.78 20.46 20.66 2.2M
2025-05-29 20.50 20.72 20.42 20.52 2.9M
2025-05-28 20.54 20.69 20.43 20.53 2.0M
2025-05-27 20.47 20.67 20.44 20.55 2.3M
2025-05-26 20.51 20.72 20.44 20.48 3.4M
2025-05-23 20.89 20.97 20.58 20.58 4.1M
2025-05-22 20.71 20.99 20.71 20.90 4.9M
2025-05-21 20.61 21.08 20.59 20.78 6.7M
2025-05-20 20.55 20.80 20.42 20.67 7.2M
2025-05-19 19.97 20.66 19.91 20.50 8.4M
2025-05-16 19.98 20.08 19.81 19.97 4.9M
2025-05-15 20.21 20.64 19.86 19.98 9.2M
2025-05-14 20.00 20.15 19.82 20.15 6.2M
2025-05-13 19.79 20.06 19.66 19.95 8.1M
2025-05-12 19.82 19.83 19.39 19.55 4.0M
2025-05-09 19.27 19.41 19.20 19.30 3.2M
2025-05-08 19.29 19.30 19.17 19.27 2.5M
2025-05-07 19.25 19.40 19.23 19.30 4.5M
2025-05-06 19.14 19.24 18.99 19.17 4.7M
2025-04-30 19.05 19.25 18.92 19.04 5.4M
2025-04-29 19.00 19.06 18.88 18.92 2.4M
2025-04-28 18.85 19.13 18.81 19.06 3.8M
2025-04-25 18.99 19.03 18.78 18.89 3.3M
2025-04-24 19.10 19.12 18.90 18.93 3.5M
2025-04-23 19.15 19.16 19.05 19.09 3.0M
2025-04-22 19.10 19.26 19.02 19.09 3.7M
2025-04-21 19.19 19.21 18.98 19.08 5.0M
2025-04-18 19.15 19.46 19.15 19.30 6.4M
2025-04-17 19.06 19.22 18.99 19.05 5.4M
2025-04-16 18.94 19.40 18.94 19.20 7.1M
2025-04-15 19.05 19.35 18.95 19.02 6.2M
2025-04-14 19.03 19.19 18.96 19.10 4.9M
2025-04-11 19.09 19.34 18.97 19.05 6.8M
2025-04-10 19.65 19.70 18.92 19.23 13.0M
2025-04-09 18.75 19.71 18.42 19.65 14.0M
2025-04-08 18.06 19.14 18.00 18.92 11.1M
2025-04-07 18.92 19.30 17.93 18.07 14.9M
2025-04-03 20.35 20.35 19.38 19.92 11.5M
2025-04-02 20.73 20.80 20.56 20.57 4.4M
2025-04-01 20.77 20.90 20.67 20.78 5.5M
2025-03-31 20.85 21.32 20.44 20.84 8.4M
2025-03-28 20.92 21.22 20.63 21.03 11.1M
2025-03-27 20.80 21.28 20.75 21.06 10.5M
2025-03-26 20.79 21.47 20.51 21.03 15.0M
2025-03-25 20.93 21.04 20.58 20.85 10.5M
2025-03-24 21.60 21.60 20.63 20.89 15.1M
2025-03-21 20.54 21.88 20.40 21.42 24.4M
2025-03-20 20.05 20.60 20.00 20.39 19.7M
2025-03-19 20.60 20.80 20.05 20.05 31.3M
2025-03-18 19.29 21.19 19.13 21.19 31.1M
2025-03-17 19.05 19.56 19.00 19.26 10.0M
2025-03-14 18.71 18.84 18.62 18.82 7.1M
2025-03-13 18.65 18.79 18.55 18.71 5.2M
2025-03-12 18.70 18.70 18.51 18.63 3.5M
2025-03-11 18.54 18.70 18.49 18.70 3.3M
2025-03-10 18.55 18.64 18.39 18.64 4.8M
2025-03-07 18.61 18.85 18.49 18.50 8.9M
2025-03-06 18.93 18.96 18.48 18.63 10.6M
2025-03-05 19.05 19.07 18.86 18.90 2.8M
2025-03-04 19.01 19.12 18.92 19.01 2.0M
2025-03-03 19.13 19.30 18.97 19.08 3.7M
2025-02-28 19.10 19.44 19.06 19.23 5.8M
2025-02-27 19.09 19.10 18.92 19.03 2.9M
2025-02-26 18.92 19.12 18.85 19.03 3.7M
2025-02-25 19.22 19.30 18.82 18.89 6.5M
2025-02-24 19.39 19.54 19.16 19.22 5.3M
2025-02-21 19.66 19.70 19.15 19.40 7.5M
2025-02-20 19.75 19.79 19.61 19.66 3.3M
2025-02-19 19.79 19.91 19.65 19.82 3.2M
2025-02-18 19.67 19.94 19.62 19.77 4.5M
2025-02-17 19.81 19.82 19.60 19.70 5.6M
2025-02-14 19.96 19.96 19.58 19.75 7.3M
2025-02-13 20.15 20.23 19.95 19.95 4.7M
2025-02-12 20.26 20.28 20.01 20.16 3.5M
2025-02-11 20.19 20.45 20.18 20.25 3.6M
2025-02-10 20.34 20.40 20.15 20.20 4.4M
2025-02-07 20.30 20.60 20.20 20.35 4.7M
2025-02-06 20.40 20.50 20.20 20.30 4.4M
2025-02-05 20.83 20.91 20.34 20.41 3.4M
2025-01-27 20.77 21.05 20.70 20.91 4.9M
2025-01-24 20.33 20.74 20.18 20.67 5.6M
2025-01-23 20.04 20.51 20.04 20.32 4.8M
2025-01-22 20.05 20.08 19.78 19.95 2.1M
2025-01-21 20.13 20.15 19.92 20.08 2.1M
2025-01-20 20.25 20.28 20.00 20.05 2.1M
2025-01-17 20.10 20.24 19.85 20.14 2.4M
2025-01-16 20.30 20.30 20.01 20.15 2.7M
2025-01-15 20.21 20.60 20.13 20.17 4.3M
2025-01-14 19.91 20.38 19.91 20.21 3.9M
2025-01-13 20.00 20.26 19.81 20.03 3.6M
2025-01-10 19.67 20.24 19.65 20.03 5.5M
2025-01-09 19.94 19.95 19.60 19.71 2.9M
2025-01-08 19.72 20.17 19.68 19.91 4.1M
2025-01-07 19.72 19.75 19.57 19.74 2.6M
2025-01-06 19.80 19.99 19.53 19.74 3.5M
2025-01-03 19.99 20.19 19.74 19.85 4.3M
2025-01-02 20.40 20.57 19.77 19.91 6.5M