北部湾港（000582）历史行情

以下为北部湾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
2026-10-20	8.960	9.040	9.120	8.880	0.080	0.893%	2,584.18万	2.33亿	1.198%
2026-10-19	8.870	8.960	9.090	8.830	0.000	0.000%	24.69万	0.00亿	0.000%
2026-10-16	8.890	8.960	9.170	8.800	0.100	1.129%	33.26万	0.00亿	0.000%
2026-10-15	8.970	8.860	8.970	8.850	-0.320	-3.486%	31.89万	0.00亿	0.000%
2026-10-14	8.880	9.180	9.590	8.780	0.200	2.227%	56.32万	0.00亿	0.000%
2026-10-13	8.990	8.980	9.090	8.720	-0.320	-3.441%	46.93万	0.00亿	0.000%
2026-10-12	9.870	9.300	9.870	9.300	0.330	3.679%	79.10万	0.00亿	0.000%
2026-10-07	9.000	8.970	9.030	8.900	0.000	0.000%	2,343.45万	2.10亿	1.087%
2026-10-06	9.000	8.970	9.030	8.900	0.000	0.000%	2,343.45万	2.10亿	1.087%
2026-10-05	9.000	8.970	9.030	8.900	0.000	0.000%	2,343.45万	2.10亿	1.087%
2026-10-02	9.000	8.970	9.030	8.900	0.000	0.000%	2,343.45万	2.10亿	1.087%
2026-10-01	9.000	8.970	9.030	8.900	0.000	0.000%	2,343.45万	2.10亿	1.087%
2026-09-30	9.000	8.970	9.030	8.900	0.000	0.000%	23.43万	0.00亿	0.000%
2026-09-29	9.010	8.970	9.090	8.960	-0.180	-1.967%	24.49万	0.00亿	0.000%
2026-09-28	9.100	9.150	9.190	8.880	0.040	0.439%	46.39万	0.00亿	0.000%
2026-09-27	9.360	9.110	9.470	9.100	-0.280	-2.982%	4,887.24万	4.51亿	2.266%
2026-09-24	9.360	9.110	9.470	9.100	-0.280	-2.982%	48.87万	0.00亿	0.000%
2026-09-23	9.710	9.390	9.760	9.370	-0.390	-3.988%	54.81万	0.00亿	0.000%
2026-09-22	9.830	9.780	9.880	9.660	-0.130	-1.312%	39.13万	0.00亿	0.000%
2026-09-21	9.860	9.910	9.980	9.780	0.100	1.019%	40.39万	0.00亿	0.000%
2026-09-18	9.750	9.810	9.930	9.650	-0.030	-0.305%	50.31万	0.00亿	0.000%
2026-09-17	10.500	9.840	10.500	9.820	-0.810	-7.606%	96.39万	0.00亿	0.000%
2026-09-16	11.200	10.650	11.200	10.620	-0.600	-5.333%	73.97万	0.00亿	0.000%
2026-09-15	10.910	11.250	11.490	10.750	0.210	1.902%	62.46万	0.00亿	0.000%
2026-09-14	11.200	11.040	11.480	10.880	-0.220	-1.954%	53.18万	0.00亿	0.000%
2026-09-11	10.870	11.260	11.360	10.600	0.320	2.925%	68.93万	0.00亿	0.000%
2026-09-10	11.010	10.940	11.160	10.810	-0.150	-1.353%	47.55万	0.00亿	0.000%
2026-09-09	11.000	11.090	11.390	10.730	0.010	0.090%	72.84万	0.00亿	0.000%
2026-09-08	11.870	11.080	11.960	11.010	-1.000	-8.278%	105.77万	0.00亿	0.000%
2026-09-07	12.360	12.080	12.620	11.880	-0.100	-0.821%	85.55万	0.00亿	0.000%
2026-09-04	11.700	12.180	12.320	11.610	0.380	3.220%	71.70万	0.00亿	0.000%
2026-09-03	11.350	11.800	11.880	11.260	0.400	3.509%	62.74万	0.00亿	0.000%
2026-09-02	11.280	11.400	11.550	11.020	0.050	0.441%	38.84万	0.00亿	0.000%
2026-09-01	11.300	11.350	11.600	11.170	0.120	1.069%	39.95万	0.00亿	0.000%
2026-08-31	11.120	11.230	11.270	10.970	0.110	0.989%	28.87万	0.00亿	0.000%
2026-08-28	10.980	11.120	11.240	10.900	0.230	2.112%	35.68万	0.00亿	0.000%
2026-08-27	10.830	10.890	10.900	10.720	0.110	1.020%	24.97万	0.00亿	0.000%
2026-08-26	10.660	10.780	10.880	10.600	-0.040	-0.370%	26.22万	0.00亿	0.000%
2026-08-25	10.340	10.820	11.000	10.310	0.400	3.839%	42.59万	0.00亿	0.000%
2026-08-24	10.890	10.420	10.940	10.240	-0.490	-4.491%	45.89万	0.00亿	0.000%
2026-08-21	10.790	10.910	10.970	10.580	0.040	0.368%	30.12万	0.00亿	0.000%
2026-08-20	10.740	10.870	10.960	10.550	0.120	1.116%	40.80万	0.00亿	0.000%
2026-08-19	11.180	10.750	11.210	10.740	-0.420	-3.760%	40.96万	0.00亿	0.000%
2026-08-18	10.900	11.170	11.330	10.860	0.200	1.823%	42.73万	0.00亿	0.000%
2026-08-17	11.100	10.970	11.160	10.550	-0.370	-3.263%	62.55万	0.00亿	0.000%
2026-08-14	12.560	11.340	12.660	11.340	-1.260	-10.000%	95.80万	0.00亿	0.000%
2026-08-13	12.940	12.600	13.090	12.550	-0.420	-3.226%	46.24万	0.00亿	0.000%
2026-08-12	13.300	13.020	13.380	12.910	-0.130	-0.989%	45.14万	0.00亿	0.000%
2026-08-11	13.240	13.150	13.440	13.030	-0.130	-0.979%	45.80万	0.00亿	0.000%
2026-08-10	12.540	13.280	13.540	12.410	0.760	6.070%	76.26万	0.00亿	0.000%
2026-08-07	12.480	12.520	12.580	12.250	0.000	0.000%	35.37万	0.00亿	0.000%
2026-08-06	12.840	12.520	12.890	12.500	-0.390	-3.021%	42.40万	0.00亿	0.000%
2026-08-05	12.510	12.910	13.050	12.370	0.280	2.217%	56.43万	0.00亿	0.000%
2026-08-04	12.780	12.630	12.880	12.450	-0.150	-1.174%	43.92万	0.00亿	0.000%
2026-08-03	12.400	12.780	12.980	12.320	0.370	2.981%	57.21万	0.00亿	0.000%
2026-07-31	12.200	12.410	12.620	12.160	-0.100	-0.799%	43.48万	0.00亿	0.000%
2026-07-30	12.290	12.510	12.600	12.170	0.190	1.542%	43.50万	0.00亿	0.000%
2026-07-29	12.330	12.320	12.450	12.010	0.030	0.244%	33.27万	0.00亿	0.000%
2026-07-28	12.280	12.290	12.430	12.180	-0.160	-1.285%	35.27万	0.00亿	0.000%
2026-07-27	11.790	12.450	12.580	11.790	0.730	6.229%	52.82万	0.00亿	0.000%
2026-07-24	12.000	11.720	12.110	11.700	-0.380	-3.140%	39.65万	0.00亿	0.000%
2026-07-23	11.640	12.100	12.100	11.600	0.450	3.863%	51.77万	0.00亿	0.000%
2026-07-22	11.150	11.650	11.930	11.110	0.500	4.484%	62.89万	0.00亿	0.000%
2026-07-21	10.940	11.150	11.170	10.800	0.190	1.734%	30.06万	0.00亿	0.000%
2026-07-20	10.830	10.960	11.080	10.810	0.140	1.294%	25.58万	0.00亿	0.000%
2026-07-17	10.980	10.820	11.140	10.750	-0.180	-1.636%	28.10万	0.00亿	0.000%
2026-07-16	11.150	11.000	11.280	10.990	-0.290	-2.569%	22.82万	0.00亿	0.000%
2026-07-15	11.170	11.290	11.380	11.090	0.080	0.714%	21.97万	0.00亿	0.000%
2026-07-14	10.780	11.210	11.240	10.770	0.350	3.223%	30.37万	0.00亿	0.000%
2026-07-13	11.080	10.860	11.160	10.800	-0.300	-2.688%	29.12万	0.00亿	0.000%
2026-07-10	10.950	11.160	11.300	10.880	0.110	0.995%	28.69万	0.00亿	0.000%
2026-07-09	10.920	11.050	11.120	10.750	-0.060	-0.540%	26.46万	0.00亿	0.000%
2026-07-08	10.980	11.110	11.530	10.920	0.160	1.461%	30.90万	0.00亿	0.000%
2026-07-07	11.470	10.950	11.510	10.930	-0.520	-4.534%	31.39万	0.00亿	0.000%
2026-07-06	11.160	11.470	11.530	11.100	0.210	1.865%	28.93万	0.00亿	0.000%
2026-07-03	11.080	11.260	11.400	11.070	0.090	0.806%	28.19万	0.00亿	0.000%
2026-07-02	11.080	11.170	11.350	11.020	0.100	0.903%	37.01万	0.00亿	0.000%
2026-07-01	10.630	11.070	11.190	10.500	0.340	3.169%	40.81万	0.00亿	0.000%
2026-06-30	10.510	10.730	10.750	10.290	0.200	1.899%	27.97万	0.00亿	0.000%
2026-06-29	10.610	10.530	10.700	10.210	-0.140	-1.312%	41.54万	0.00亿	0.000%
2026-06-26	10.830	10.670	11.020	10.670	-0.160	-1.477%	35.88万	0.00亿	0.000%
2026-06-25	11.210	10.830	11.230	10.830	-0.500	-4.413%	56.82万	0.00亿	0.000%
2026-06-24	11.670	11.330	11.730	11.290	-0.360	-3.080%	31.06万	0.00亿	0.000%
2026-06-23	11.530	11.690	11.950	11.500	0.240	2.096%	44.08万	0.00亿	0.000%
2026-06-22	11.380	11.450	11.600	10.970	-0.030	-0.261%	53.72万	0.00亿	0.000%
2026-06-18	11.950	11.480	12.040	11.320	-0.520	-4.333%	57.29万	0.00亿	0.000%
2026-06-17	11.620	12.000	12.120	11.560	0.290	2.477%	51.05万	0.00亿	0.000%
2026-06-16	11.660	11.710	11.920	11.500	0.050	0.429%	39.87万	0.00亿	0.000%
2026-06-15	11.440	11.660	11.770	11.400	0.430	3.829%	49.28万	0.00亿	0.000%
2026-06-12	11.390	11.230	11.560	11.200	0.020	0.178%	42.51万	0.00亿	0.000%
2026-06-11	11.420	11.210	11.500	11.140	-0.310	-2.691%	45.32万	0.00亿	0.000%
2026-06-10	11.890	11.520	12.020	11.400	-0.500	-4.160%	60.32万	0.00亿	0.000%
2026-06-09	12.230	12.020	12.300	11.880	-0.080	-0.661%	54.74万	0.00亿	0.000%
2026-06-08	12.260	12.100	12.580	11.960	-0.420	-3.355%	78.61万	0.00亿	0.000%
2026-06-05	13.240	12.520	13.250	12.380	-0.900	-6.706%	120.98万	0.00亿	0.000%
2026-06-04	14.870	13.420	15.300	13.420	-1.490	-9.993%	164.61万	0.00亿	0.000%
2026-06-03	14.060	14.910	15.460	13.990	0.860	6.121%	152.51万	0.00亿	0.000%
2026-06-02	13.210	14.050	14.280	13.020	0.830	6.278%	108.32万	0.00亿	0.000%
2026-06-01	13.510	13.220	13.730	13.000	-0.350	-2.579%	68.75万	0.00亿	0.000%
2026-05-29	13.380	13.570	14.140	12.830	0.210	1.572%	97.32万	0.00亿	0.000%
2026-05-28	13.690	13.360	14.240	13.150	-0.090	-0.669%	70.99万	0.00亿	0.000%
2026-05-27	13.260	13.450	14.180	13.170	0.280	2.126%	91.94万	0.00亿	0.000%
2026-05-26	12.800	13.170	13.360	12.730	0.360	2.810%	71.93万	0.00亿	0.000%
2026-05-25	12.220	12.810	13.040	12.090	0.510	4.146%	67.58万	0.00亿	0.000%
2026-05-22	12.560	12.300	12.640	12.130	-0.180	-1.442%	45.27万	0.00亿	0.000%
2026-05-21	12.550	12.480	12.850	12.370	0.010	0.080%	55.48万	0.00亿	0.000%
2026-05-20	12.620	12.470	12.690	12.310	-0.300	-2.349%	45.81万	0.00亿	0.000%
2026-05-19	12.260	12.770	12.960	12.250	0.520	4.245%	66.77万	0.00亿	0.000%
2026-05-18	11.950	12.250	12.270	11.860	0.320	2.682%	46.01万	0.00亿	0.000%
2026-05-15	12.110	11.930	12.200	11.880	-0.200	-1.649%	54.15万	0.00亿	0.000%
2026-05-14	12.410	12.130	12.640	12.130	-0.310	-2.492%	55.76万	0.00亿	0.000%
2026-05-13	12.430	12.440	12.610	12.340	-0.060	-0.480%	58.10万	0.00亿	0.000%
2026-05-12	12.690	12.500	13.220	12.360	-0.170	-1.342%	97.46万	0.00亿	0.000%
2026-05-11	13.620	12.670	13.620	12.600	-0.920	-6.770%	155.95万	0.00亿	0.000%
2026-05-08	12.280	13.590	13.590	12.270	1.240	10.040%	101.10万	0.00亿	0.000%
2026-05-07	11.930	12.350	12.650	11.910	0.290	2.405%	70.34万	0.00亿	0.000%
2026-05-06	11.540	12.060	12.120	11.260	0.580	5.052%	78.38万	0.00亿	0.000%
2026-04-30	11.270	11.480	11.550	11.160	0.260	2.317%	46.06万	0.00亿	0.000%
2026-04-29	11.080	11.220	11.300	11.030	0.160	1.447%	34.66万	0.00亿	0.000%
2026-04-28	10.850	11.060	11.120	10.820	0.300	2.788%	42.48万	0.00亿	0.000%
2026-04-27	10.790	10.760	10.890	10.730	-0.040	-0.370%	19.83万	0.00亿	0.000%
2026-04-24	10.850	10.800	10.910	10.730	-0.080	-0.735%	19.88万	0.00亿	0.000%
2026-04-23	10.800	10.880	11.020	10.720	0.050	0.462%	27.86万	0.00亿	0.000%
2026-04-22	10.850	10.830	10.940	10.800	0.000	0.000%	18.58万	0.00亿	0.000%
2026-04-21	10.900	10.850	10.980	10.810	-0.070	-0.641%	16.97万	0.00亿	0.000%
2026-04-20	10.680	10.920	10.950	10.640	0.000	0.000%	34.70万	0.00亿	0.000%
2026-04-17	10.650	10.700	10.770	10.480	0.000	0.000%	27.10万	0.00亿	0.000%
2026-04-16	10.450	10.650	10.690	10.440	0.190	1.820%	25.99万	2.78亿	1.210%
2026-04-15	10.690	10.460	10.780	10.420	0.000	0.000%	26.28万	0.00亿	0.000%
2026-04-14	10.610	10.630	10.680	10.550	0.150	1.431%	23.58万	0.00亿	0.000%
2026-04-13	10.700	10.480	10.730	10.450	0.000	0.000%	31.61万	0.00亿	0.000%
2026-04-10	10.700	10.740	11.000	10.670	0.000	0.000%	36.67万	0.00亿	0.000%
2026-04-09	10.580	10.600	10.670	10.400	0.000	0.000%	26.28万	0.00亿	0.000%
2026-04-08	10.420	10.700	10.700	10.330	0.000	0.000%	36.41万	0.00亿	0.000%
2026-04-07	10.250	10.130	10.310	10.030	0.000	0.000%	23.90万	0.00亿	0.000%
2026-04-03	10.500	10.240	10.600	10.220	0.000	0.000%	24.10万	0.00亿	0.000%
2026-04-02	10.530	10.450	10.630	10.380	0.000	0.000%	23.64万	0.00亿	0.000%
2026-04-01	10.880	10.570	11.100	10.480	0.000	0.000%	43.16万	0.00亿	0.000%