北部湾港

sz000582 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.18

涨跌幅

+2.23%

成交量

56,315,500 股

成交额

517,786,240 元

换手率

2.61%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	8.88	9.18	9.59	8.78	+2.23%	56,315,500	517,786,240	2.61
2026-10-13	8.99	8.98	9.09	8.72	-3.44%	46,930,300	419,029,056	2.18
2026-10-12	9.87	9.30	9.87	9.30	+3.68%	79,095,400	755,305,536	3.67
2026-10-09	8.97	8.97	8.97	8.97	+0.00%	0	0	0.00
2026-10-08	8.97	8.97	8.97	8.97	+0.00%	0	0	0.00
2026-09-30	9.00	8.97	9.03	8.90	+0.00%	23,434,400	210,028,992	1.09
2026-09-29	9.01	8.97	9.09	8.96	-1.97%	24,487,800	220,654,176	1.14
2026-09-28	9.10	9.15	9.19	8.88	+0.44%	46,388,500	419,412,256	2.15
2026-09-24	9.36	9.11	9.47	9.10	-2.98%	48,872,300	451,124,000	2.27
2026-09-23	9.71	9.39	9.76	9.37	-3.99%	54,807,900	520,446,848	2.54
2026-09-22	9.83	9.78	9.88	9.66	-1.31%	39,125,600	381,903,744	1.81
2026-09-21	9.86	9.91	9.98	9.78	+1.02%	40,394,300	400,483,680	1.87
2026-09-18	9.75	9.81	9.93	9.65	-0.30%	50,307,900	493,345,024	2.33
2026-09-17	10.50	9.84	10.50	9.82	-7.61%	96,387,500	966,799,168	4.47
2026-09-16	11.20	10.65	11.20	10.62	-5.33%	73,966,600	802,104,896	3.43
2026-09-15	10.91	11.25	11.49	10.75	+1.90%	62,461,800	693,358,144	2.90
2026-09-14	11.20	11.04	11.48	10.88	-1.95%	53,180,900	591,271,232	2.47
2026-09-11	10.87	11.26	11.36	10.60	+2.93%	68,929,100	755,341,504	3.20
2026-09-10	11.01	10.94	11.16	10.81	-1.35%	47,549,300	522,348,320	2.20
2026-09-09	11.00	11.09	11.39	10.73	+0.09%	72,838,300	803,297,088	3.38
2026-09-08	11.87	11.08	11.96	11.01	-8.28%	105,766,600	1,198,509,184	4.90
2026-09-07	12.36	12.08	12.62	11.88	-0.82%	85,550,600	1,045,106,112	3.97
2026-09-04	11.70	12.18	12.32	11.61	+3.22%	71,700,600	861,220,288	3.32
2026-09-03	11.35	11.80	11.88	11.26	+3.51%	62,740,700	733,925,376	2.91
2026-09-02	11.28	11.40	11.55	11.02	+0.44%	38,841,700	440,584,736	1.80
2026-09-01	11.30	11.35	11.60	11.17	+1.07%	39,950,900	454,383,360	1.85
2026-08-31	11.12	11.23	11.27	10.97	+0.99%	28,868,600	321,075,328	1.34
2026-08-28	10.98	11.12	11.24	10.90	+2.11%	35,684,500	395,552,096	1.65
2026-08-27	10.83	10.89	10.90	10.72	+1.02%	24,969,500	270,245,056	1.16
2026-08-26	10.66	10.78	10.88	10.60	-0.37%	26,216,300	282,178,720	1.22

需要全历史数据与程序化访问？查看北部湾港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000582 获取全部历史日线。