珠海港（000507）历史行情
以下为珠海港近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.930 | 4.940 | 4.960 | 4.900 | 0.010 | 0.203% | 554.55万 | 0.27亿 | 0.615% |
| 2026-10-01 | 4.930 | 4.940 | 4.960 | 4.900 | 0.010 | 0.203% | 554.55万 | 0.27亿 | 0.615% |
| 2026-09-30 | 4.930 | 4.940 | 4.960 | 4.900 | 0.010 | 0.203% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.900 | 4.930 | 4.950 | 4.900 | 0.030 | 0.612% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.930 | 4.900 | 4.940 | 4.880 | -0.030 | -0.609% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.930 | 4.930 | 4.970 | 4.920 | -0.020 | -0.404% | 539.17万 | 0.27亿 | 0.598% |
| 2026-09-24 | 4.930 | 4.930 | 4.970 | 4.920 | -0.020 | -0.404% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.000 | 4.950 | 5.040 | 4.950 | -0.060 | -1.198% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 5.010 | 5.070 | 5.000 | -0.050 | -0.988% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.040 | 5.060 | 5.070 | 5.000 | 0.030 | 0.596% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.050 | 5.030 | 5.090 | 5.010 | -0.010 | -0.198% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.030 | 5.040 | 5.050 | 4.960 | -0.010 | -0.198% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.060 | 5.050 | 5.080 | 5.020 | -0.010 | -0.198% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.090 | 5.060 | 5.120 | 5.020 | -0.040 | -0.784% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.110 | 5.100 | 5.180 | 5.080 | -0.010 | -0.196% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 5.110 | 5.180 | 5.080 | -0.070 | -1.351% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.160 | 5.180 | 5.220 | 5.120 | 0.020 | 0.388% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.100 | 5.160 | 5.200 | 5.060 | 0.080 | 1.575% | 20.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.040 | 5.080 | 5.100 | 5.030 | 0.040 | 0.794% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.060 | 5.040 | 5.080 | 5.020 | -0.030 | -0.592% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.080 | 5.070 | 5.110 | 5.040 | 0.010 | 0.198% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.060 | 5.060 | 5.120 | 5.050 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.060 | 5.100 | 5.030 | -0.030 | -0.589% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.100 | 5.090 | 5.140 | 5.070 | 0.000 | 0.000% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.070 | 5.090 | 5.110 | 5.060 | -0.010 | -0.196% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.030 | 5.100 | 5.120 | 5.020 | 0.070 | 1.392% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.020 | 5.030 | 5.050 | 4.990 | -0.010 | -0.198% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.000 | 5.040 | 5.050 | 4.990 | 0.040 | 0.800% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.950 | 5.000 | 5.020 | 4.950 | 0.030 | 0.604% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.990 | 4.970 | 4.990 | 4.940 | 0.020 | 0.404% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.020 | 4.950 | 5.020 | 4.930 | -0.060 | -1.198% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.980 | 5.010 | 5.050 | 4.940 | 0.050 | 1.008% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.010 | 4.960 | 5.060 | 4.940 | -0.070 | -1.392% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.980 | 5.030 | 5.070 | 4.950 | 0.060 | 1.207% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.920 | 4.970 | 4.980 | 4.890 | 0.040 | 0.811% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.990 | 4.930 | 4.990 | 4.910 | -0.030 | -0.605% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.040 | 4.960 | 5.100 | 4.960 | -0.070 | -1.392% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.980 | 5.030 | 5.040 | 4.950 | 0.040 | 0.802% | 8.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 4.990 | 5.020 | 4.970 | -0.040 | -0.795% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.960 | 5.030 | 5.040 | 4.960 | 0.050 | 1.004% | 10.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.990 | 4.980 | 5.010 | 4.950 | 0.000 | 0.000% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.970 | 4.980 | 4.990 | 4.930 | -0.010 | -0.200% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.970 | 4.990 | 5.000 | 4.940 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.090 | 4.990 | 5.100 | 4.970 | -0.090 | -1.772% | 15.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.060 | 5.080 | 5.110 | 5.050 | 0.020 | 0.395% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.070 | 5.060 | 5.120 | 5.050 | 0.010 | 0.198% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.000 | 5.050 | 5.080 | 4.970 | 0.030 | 0.598% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.960 | 5.020 | 5.120 | 4.960 | 0.060 | 1.210% | 14.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.980 | 4.960 | 5.020 | 4.910 | -0.090 | -1.782% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 5.050 | 5.080 | 4.800 | 0.220 | 4.555% | 24.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.870 | 4.830 | 4.920 | 4.820 | -0.070 | -1.429% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.840 | 4.900 | 4.900 | 4.820 | 0.060 | 1.240% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.870 | 4.840 | 4.870 | 4.790 | -0.020 | -0.412% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.900 | 4.860 | 4.920 | 4.820 | -0.060 | -1.220% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.920 | 4.920 | 5.000 | 4.860 | 0.000 | 0.000% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.920 | 4.920 | 5.030 | 4.890 | -0.030 | -0.606% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.980 | 4.950 | 5.000 | 4.920 | -0.070 | -1.394% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.850 | 5.020 | 5.050 | 4.820 | 0.180 | 3.719% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.800 | 4.840 | 4.960 | 4.750 | -0.050 | -1.022% | 34.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.000 | 4.890 | 5.120 | 4.870 | 0.240 | 5.161% | 46.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.600 | 4.650 | 4.700 | 4.580 | 0.020 | 0.432% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.700 | 4.630 | 4.700 | 4.600 | -0.050 | -1.068% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.710 | 4.680 | 4.710 | 4.650 | 0.010 | 0.214% | 3.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.760 | 4.670 | 4.770 | 4.660 | -0.100 | -2.096% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.780 | 4.770 | 4.810 | 4.750 | -0.010 | -0.209% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.740 | 4.780 | 4.800 | 4.730 | 0.040 | 0.844% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.720 | 4.740 | 4.790 | 4.700 | 0.010 | 0.211% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.680 | 4.730 | 4.780 | 4.670 | 0.050 | 1.068% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.730 | 4.680 | 4.750 | 4.650 | -0.100 | -2.092% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.900 | 4.780 | 4.900 | 4.670 | -0.130 | -2.648% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.940 | 4.910 | 5.070 | 4.870 | -0.027 | -0.547% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.827 | 4.937 | 5.007 | 4.797 | 0.090 | 1.857% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.727 | 4.847 | 4.967 | 4.657 | 0.120 | 2.539% | 14.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.697 | 4.727 | 4.797 | 4.697 | -0.010 | -0.211% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.707 | 4.737 | 4.747 | 4.547 | 0.040 | 0.852% | 9.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.797 | 4.697 | 4.797 | 4.677 | -0.110 | -2.288% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.867 | 4.807 | 4.867 | 4.777 | -0.060 | -1.233% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.907 | 4.867 | 4.907 | 4.837 | -0.050 | -1.017% | 6.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.797 | 4.917 | 4.927 | 4.797 | 0.140 | 2.931% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.707 | 4.777 | 4.797 | 4.707 | 0.090 | 1.920% | 6.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.737 | 4.687 | 4.767 | 4.677 | -0.070 | -1.472% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.847 | 4.757 | 4.857 | 4.707 | -0.120 | -2.461% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.887 | 4.877 | 4.897 | 4.817 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.967 | 4.877 | 5.027 | 4.807 | -0.190 | -3.750% | 21.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.197 | 5.067 | 5.257 | 5.037 | -0.130 | -2.501% | 22.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.207 | 5.197 | 5.257 | 5.127 | -0.040 | -0.764% | 14.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.217 | 5.237 | 5.257 | 5.137 | 0.020 | 0.383% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.327 | 5.217 | 5.327 | 5.177 | -0.180 | -3.335% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.097 | 5.397 | 5.447 | 5.047 | 0.320 | 6.303% | 45.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.017 | 5.077 | 5.147 | 4.987 | 0.060 | 1.196% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.967 | 5.017 | 5.037 | 4.947 | 0.070 | 1.415% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.997 | 4.947 | 5.007 | 4.927 | -0.070 | -1.395% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.107 | 5.017 | 5.107 | 4.957 | -0.120 | -2.336% | 17.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.167 | 5.137 | 5.197 | 5.107 | -0.020 | -0.388% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.127 | 5.157 | 5.167 | 5.107 | 0.020 | 0.389% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.197 | 5.137 | 5.227 | 5.087 | -0.070 | -1.344% | 14.96万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.307 | 5.207 | 5.307 | 5.157 | -0.140 | -2.618% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.107 | 5.347 | 5.447 | 5.087 | 0.240 | 4.699% | 34.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.117 | 5.107 | 5.137 | 5.067 | -0.030 | -0.584% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.197 | 5.137 | 5.207 | 5.087 | -0.060 | -1.155% | 13.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.267 | 5.197 | 5.307 | 5.187 | -0.060 | -1.141% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.207 | 5.257 | 5.277 | 5.187 | 0.080 | 1.545% | 18.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.207 | 5.177 | 5.247 | 5.177 | -0.050 | -0.957% | 11.34万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.217 | 5.227 | 5.237 | 5.177 | 0.010 | 0.192% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.197 | 5.217 | 5.247 | 5.177 | 0.020 | 0.385% | 14.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.207 | 5.197 | 5.247 | 5.177 | -0.010 | -0.192% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.147 | 5.207 | 5.207 | 5.137 | 0.070 | 1.363% | 13.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.127 | 5.137 | 5.157 | 5.107 | -0.020 | -0.388% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.117 | 5.157 | 5.167 | 5.067 | 0.010 | 0.194% | 11.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.097 | 5.147 | 5.157 | 5.097 | 0.030 | 0.586% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.097 | 5.117 | 5.137 | 5.077 | -0.010 | -0.195% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.207 | 5.127 | 5.207 | 5.087 | -0.100 | -1.913% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.197 | 5.227 | 5.227 | 5.147 | 0.030 | 0.577% | 14.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.217 | 5.197 | 5.237 | 5.187 | -0.050 | -0.953% | 10.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.207 | 5.247 | 5.257 | 5.167 | 0.030 | 0.575% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.207 | 5.217 | 5.227 | 5.167 | 0.000 | 0.000% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.267 | 5.217 | 5.277 | 5.207 | -0.050 | -0.949% | 12.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.277 | 5.267 | 5.287 | 5.217 | -0.010 | -0.190% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.327 | 5.277 | 5.337 | 5.267 | -0.040 | -0.752% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.347 | 5.317 | 5.357 | 5.277 | -0.030 | -0.561% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.277 | 5.347 | 5.357 | 5.247 | 0.050 | 0.944% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.347 | 5.297 | 5.377 | 5.287 | -0.020 | -0.376% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.427 | 5.317 | 5.507 | 5.297 | -0.130 | -2.387% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.367 | 5.447 | 5.447 | 5.337 | 0.110 | 2.061% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.247 | 5.337 | 5.347 | 5.117 | 0.000 | 0.000% | 25.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.477 | 5.227 | 5.527 | 5.227 | 0.000 | 0.000% | 31.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.537 | 5.467 | 5.617 | 5.417 | 0.000 | 0.000% | 24.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.547 | 5.547 | 5.707 | 5.497 | 0.000 | 0.000% | 26.00万 | 0.00亿 | 0.000% |