大港股份

sz002077 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）

12.25

涨跌幅

-4.15%

成交量

23,562,600 股

成交额

292,586,848 元

换手率

4.06%

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	12.80	12.25	12.85	12.21	-4.15%	23,562,600	292,586,848	4.06
2026-10-13	12.73	12.78	12.95	12.30	-1.84%	25,388,000	321,645,568	4.37
2026-10-12	12.82	13.02	13.22	12.58	+0.77%	28,218,800	365,409,920	4.86
2026-10-09	13.19	12.92	13.57	12.49	-2.05%	35,156,800	453,250,496	6.06
2026-10-08	13.56	13.19	13.91	13.08	-3.58%	33,543,500	449,821,472	5.78
2026-09-30	14.40	13.68	14.46	13.61	-4.67%	45,404,300	629,207,680	7.82
2026-09-29	14.50	14.35	14.92	14.25	-2.97%	50,023,500	724,370,944	8.62
2026-09-28	14.60	14.79	15.20	14.26	+0.82%	70,575,500	1,045,507,200	12.16
2026-09-24	13.91	14.67	15.03	13.76	+3.38%	70,044,600	1,020,262,080	12.07
2026-09-23	14.00	14.19	14.28	13.69	+0.71%	45,089,800	630,045,952	7.77
2026-09-22	14.66	14.09	14.70	14.04	-2.29%	52,912,400	759,259,520	9.12
2026-09-21	14.51	14.42	14.72	14.32	-0.55%	56,246,200	811,640,320	9.69
2026-09-18	14.10	14.50	14.56	13.92	+4.92%	71,894,200	1,031,257,728	12.39
2026-09-17	14.04	13.82	14.22	13.76	-3.83%	56,181,000	782,784,576	9.68
2026-09-16	13.77	14.37	14.42	13.40	+5.20%	79,333,300	1,118,804,608	13.67
2026-09-15	13.60	13.66	14.05	13.51	-1.37%	48,352,700	664,865,792	8.33
2026-09-14	13.78	13.85	13.97	13.61	+0.51%	49,634,300	686,834,304	8.55
2026-09-11	13.81	13.78	13.99	13.51	-1.92%	65,245,400	895,401,408	11.24
2026-09-10	13.77	14.05	14.23	13.60	+2.26%	109,599,200	1,533,467,392	18.89
2026-09-09	12.52	13.74	13.74	12.52	+10.01%	83,102,200	1,129,163,520	14.32
2026-09-08	12.39	12.49	12.58	12.31	+0.48%	16,515,600	205,988,656	2.85
2026-09-07	12.37	12.43	12.48	12.30	+1.14%	13,527,300	167,742,608	2.33
2026-09-04	12.55	12.29	12.70	12.21	-1.68%	20,785,000	259,687,680	3.58
2026-09-03	12.63	12.50	12.68	12.39	-0.56%	13,001,100	162,774,032	2.24
2026-09-02	12.50	12.57	12.68	12.38	-0.55%	15,295,600	191,337,008	2.64
2026-09-01	12.68	12.64	12.76	12.50	-0.39%	17,327,100	218,565,584	2.99
2026-08-31	12.28	12.69	12.70	12.23	+2.34%	20,410,100	255,487,520	3.52
2026-08-28	12.50	12.40	12.60	12.37	-0.64%	18,149,600	226,446,096	3.13
2026-08-27	12.14	12.48	12.50	12.12	+2.97%	20,638,600	255,203,488	3.56
2026-08-26	12.16	12.12	12.23	11.97	-0.16%	12,970,000	157,233,968	2.23

需要全历史数据与程序化访问？查看大港股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002077 获取全部历史日线。