招商港口（001872）历史行情

以下为招商港口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
2026-10-09	24.650	24.630	24.780	24.200	0.020	0.081%	3.28万	0.00亿	0.000%
2026-10-08	24.150	24.610	24.880	23.950	0.430	1.778%	3.41万	0.00亿	0.000%
2026-10-07	23.940	24.180	24.200	23.610	-0.220	-0.902%	328.42万	0.79亿	0.143%
2026-10-06	23.940	24.180	24.200	23.610	-0.220	-0.902%	328.42万	0.79亿	0.143%
2026-10-05	23.940	24.180	24.200	23.610	-0.220	-0.902%	328.42万	0.79亿	0.143%
2026-10-02	23.940	24.180	24.200	23.610	-0.220	-0.902%	328.42万	0.79亿	0.143%
2026-10-01	23.940	24.180	24.200	23.610	-0.220	-0.902%	328.42万	0.79亿	0.143%
2026-09-30	23.940	24.180	24.200	23.610	-0.220	-0.902%	3.28万	0.00亿	0.000%
2026-09-29	24.120	24.400	24.660	23.700	0.280	1.161%	4.10万	0.00亿	0.000%
2026-09-28	23.050	24.120	24.290	22.940	0.860	3.697%	6.83万	0.00亿	0.000%
2026-09-27	22.780	23.260	23.320	22.770	0.450	1.973%	214.90万	0.50亿	0.093%
2026-09-24	22.780	23.260	23.320	22.770	0.450	1.973%	2.15万	0.00亿	0.000%
2026-09-23	22.780	22.810	23.000	22.730	-0.100	-0.436%	1.26万	0.00亿	0.000%
2026-09-22	23.100	22.910	23.190	22.530	-0.180	-0.780%	3.21万	0.00亿	0.000%
2026-09-21	23.090	23.090	23.360	22.900	0.000	0.000%	2.05万	0.00亿	0.000%
2026-09-18	23.250	23.090	23.570	22.920	-0.090	-0.388%	2.32万	0.00亿	0.000%
2026-09-17	23.110	23.180	23.320	22.740	-0.050	-0.215%	2.45万	0.00亿	0.000%
2026-09-16	23.090	23.230	23.320	22.910	0.020	0.086%	2.06万	0.00亿	0.000%
2026-09-15	22.900	23.210	23.370	22.730	0.330	1.442%	2.51万	0.00亿	0.000%
2026-09-14	23.200	22.880	23.560	22.740	-0.460	-1.971%	3.11万	0.00亿	0.000%
2026-09-11	23.400	23.340	23.630	23.270	-0.200	-0.850%	2.18万	0.00亿	0.000%
2026-09-10	23.430	23.540	23.660	23.300	0.110	0.469%	2.73万	0.00亿	0.000%
2026-09-09	23.300	23.430	23.660	23.100	0.180	0.774%	2.75万	0.00亿	0.000%
2026-09-08	23.100	23.250	23.350	22.710	0.060	0.259%	2.80万	0.00亿	0.000%
2026-09-07	23.850	23.190	23.880	22.980	-0.580	-2.440%	4.22万	0.00亿	0.000%
2026-09-04	23.760	23.770	23.990	23.500	0.010	0.042%	2.63万	0.00亿	0.000%
2026-09-03	23.900	23.760	24.290	23.680	-0.170	-0.710%	3.11万	0.00亿	0.000%
2026-09-02	24.500	23.930	24.550	23.930	-0.640	-2.605%	2.74万	0.00亿	0.000%
2026-09-01	24.120	24.570	24.960	24.020	0.650	2.717%	5.49万	0.00亿	0.000%
2026-08-31	23.220	23.920	24.090	23.090	1.220	5.374%	7.96万	0.00亿	0.000%
2026-08-28	22.600	22.700	22.880	22.510	0.000	0.000%	2.26万	0.00亿	0.000%
2026-08-27	22.870	22.700	23.000	22.550	-0.200	-0.873%	2.05万	0.00亿	0.000%
2026-08-26	23.250	22.900	23.380	22.810	-0.440	-1.885%	2.65万	0.00亿	0.000%
2026-08-25	23.390	23.340	23.720	23.050	0.170	0.734%	3.44万	0.00亿	0.000%
2026-08-24	22.790	23.170	23.560	22.620	0.330	1.445%	4.73万	0.00亿	0.000%
2026-08-21	22.900	22.840	23.380	22.810	-0.050	-0.218%	3.03万	0.00亿	0.000%
2026-08-20	22.720	22.890	23.200	22.600	0.380	1.688%	3.25万	0.00亿	0.000%
2026-08-19	22.460	22.510	22.950	22.360	0.040	0.178%	3.19万	0.00亿	0.000%
2026-08-18	22.120	22.470	22.490	21.820	0.680	3.121%	3.47万	0.00亿	0.000%
2026-08-17	21.390	21.790	21.830	21.220	0.430	2.013%	1.77万	0.00亿	0.000%
2026-08-14	21.600	21.360	21.600	21.340	-0.180	-0.836%	1.22万	0.00亿	0.000%
2026-08-13	21.710	21.540	21.820	21.520	-0.110	-0.508%	1.05万	0.00亿	0.000%
2026-08-12	21.820	21.650	21.990	21.550	-0.170	-0.779%	1.43万	0.00亿	0.000%
2026-08-11	22.170	21.820	22.330	21.820	-0.350	-1.579%	1.71万	0.00亿	0.000%
2026-08-10	21.690	22.170	22.300	21.540	0.510	2.355%	2.70万	0.00亿	0.000%
2026-08-07	22.120	21.660	22.220	21.600	-0.390	-1.769%	2.36万	0.00亿	0.000%
2026-08-06	21.900	22.050	22.190	21.790	0.100	0.456%	1.91万	0.00亿	0.000%
2026-08-05	22.070	21.950	22.200	21.750	-0.260	-1.171%	2.14万	0.00亿	0.000%
2026-08-04	22.190	22.210	22.220	21.720	0.110	0.498%	2.88万	0.00亿	0.000%
2026-08-03	22.080	22.100	22.480	22.000	-0.040	-0.181%	2.53万	0.00亿	0.000%
2026-07-31	21.930	22.140	22.170	21.560	-0.060	-0.270%	3.30万	0.00亿	0.000%
2026-07-30	21.660	22.200	22.200	21.510	0.550	2.540%	3.57万	0.00亿	0.000%
2026-07-29	21.280	21.650	22.220	21.200	0.330	1.548%	5.51万	0.00亿	0.000%
2026-07-28	20.850	21.320	21.380	20.750	0.220	1.043%	3.32万	0.00亿	0.000%
2026-07-27	20.960	21.100	21.190	20.860	0.110	0.524%	2.72万	0.00亿	0.000%
2026-07-24	21.100	20.990	21.440	20.940	-0.430	-2.007%	3.80万	0.00亿	0.000%
2026-07-23	22.090	21.420	22.090	21.080	-1.510	-6.585%	6.47万	0.00亿	0.000%
2026-07-22	21.700	22.930	22.930	21.150	1.160	5.328%	8.16万	0.00亿	0.000%
2026-07-21	22.380	21.770	22.680	21.560	-0.930	-4.097%	6.47万	0.00亿	0.000%
2026-07-20	21.850	22.700	22.720	21.600	0.700	3.182%	6.48万	0.00亿	0.000%
2026-07-17	20.940	22.000	22.140	20.900	1.060	5.062%	8.94万	0.00亿	0.000%
2026-07-16	21.000	20.940	21.100	20.760	-0.100	-0.475%	2.45万	0.00亿	0.000%
2026-07-15	20.800	21.040	21.130	20.340	0.139	0.665%	4.77万	0.00亿	0.000%
2026-07-14	20.491	20.901	21.091	20.311	0.410	2.001%	5.07万	0.00亿	0.000%
2026-07-13	19.861	20.491	20.701	19.731	0.740	3.747%	4.68万	0.00亿	0.000%
2026-07-10	19.961	19.751	20.071	19.661	-0.290	-1.447%	2.81万	0.00亿	0.000%
2026-07-09	20.321	20.041	20.321	19.831	-0.310	-1.523%	2.63万	0.00亿	0.000%
2026-07-08	20.221	20.351	20.931	20.021	0.270	1.345%	3.38万	0.00亿	0.000%
2026-07-07	20.601	20.081	20.751	19.871	-0.410	-2.001%	3.12万	0.00亿	0.000%
2026-07-06	19.931	20.491	20.751	19.821	0.440	2.194%	3.66万	0.00亿	0.000%
2026-07-03	19.041	20.051	20.361	19.041	1.050	5.526%	4.76万	0.00亿	0.000%
2026-07-02	18.801	19.001	19.201	18.711	0.160	0.849%	2.25万	0.00亿	0.000%
2026-07-01	18.631	18.841	19.121	18.551	0.210	1.127%	2.44万	0.00亿	0.000%
2026-06-30	19.211	18.631	19.251	18.551	-0.600	-3.120%	2.33万	0.00亿	0.000%
2026-06-29	19.281	19.231	19.571	18.741	-0.050	-0.259%	2.42万	0.00亿	0.000%
2026-06-26	19.551	19.281	19.661	19.131	-0.280	-1.431%	2.04万	0.00亿	0.000%
2026-06-25	19.341	19.561	19.741	19.011	0.210	1.085%	2.65万	0.00亿	0.000%
2026-06-24	19.301	19.351	19.731	19.191	-0.050	-0.258%	2.53万	0.00亿	0.000%
2026-06-23	18.871	19.401	19.531	18.861	0.480	2.537%	3.20万	0.00亿	0.000%
2026-06-22	18.611	18.921	19.021	18.401	0.290	1.557%	3.46万	0.00亿	0.000%
2026-06-18	19.081	18.631	19.151	18.631	-0.530	-2.766%	3.41万	0.00亿	0.000%
2026-06-17	19.051	19.161	19.251	18.961	0.110	0.577%	2.21万	0.00亿	0.000%
2026-06-16	19.781	19.051	19.791	19.001	-0.840	-4.223%	3.87万	0.00亿	0.000%
2026-06-15	19.731	19.891	20.101	19.531	0.280	1.428%	3.35万	0.00亿	0.000%
2026-06-12	19.311	19.611	19.811	19.101	0.360	1.870%	4.59万	0.00亿	0.000%
2026-06-11	19.811	19.251	20.011	19.201	-0.690	-3.460%	3.36万	0.00亿	0.000%
2026-06-10	20.301	19.941	20.451	19.861	-0.400	-1.966%	3.25万	0.00亿	0.000%
2026-06-09	20.551	20.341	20.641	20.211	-0.040	-0.196%	1.36万	0.00亿	0.000%
2026-06-08	20.831	20.381	20.831	20.231	-0.660	-3.137%	1.89万	0.00亿	0.000%
2026-06-05	20.831	21.041	21.301	20.831	0.160	0.766%	1.85万	0.00亿	0.000%
2026-06-04	21.221	20.881	21.381	20.561	-0.500	-2.339%	2.84万	0.00亿	0.000%
2026-06-03	21.421	21.381	21.501	20.741	-0.110	-0.512%	2.95万	0.00亿	0.000%
2026-06-02	21.431	21.491	21.841	21.251	0.070	0.327%	2.31万	0.00亿	0.000%
2026-06-01	21.211	21.421	21.481	20.801	-0.080	-0.372%	2.50万	0.00亿	0.000%
2026-05-29	21.001	21.501	21.881	20.901	0.420	1.992%	2.85万	0.00亿	0.000%
2026-05-28	21.321	21.081	21.411	20.731	-0.160	-0.753%	2.05万	0.00亿	0.000%
2026-05-27	21.601	21.241	21.691	21.081	-0.380	-1.758%	2.00万	0.00亿	0.000%
2026-05-26	22.291	21.621	22.291	21.431	-0.560	-2.525%	2.52万	0.00亿	0.000%
2026-05-25	21.631	22.181	22.181	21.621	0.350	1.603%	1.70万	0.00亿	0.000%
2026-05-22	21.961	21.831	22.091	21.401	-0.050	-0.229%	2.54万	0.00亿	0.000%
2026-05-21	21.711	21.881	22.271	21.641	0.170	0.783%	3.09万	0.00亿	0.000%
2026-05-20	21.631	21.711	21.821	21.451	0.020	0.092%	2.02万	0.00亿	0.000%
2026-05-19	21.651	21.691	21.721	21.351	0.240	1.119%	1.91万	0.00亿	0.000%
2026-05-18	21.721	21.451	21.891	21.051	-0.580	-2.633%	3.17万	0.00亿	0.000%
2026-05-15	22.691	22.031	22.821	21.761	-0.720	-3.165%	4.05万	0.00亿	0.000%
2026-05-14	22.481	22.751	23.291	22.311	0.460	2.064%	5.85万	0.00亿	0.000%
2026-05-13	21.801	22.291	22.301	21.791	0.490	2.248%	2.84万	0.00亿	0.000%
2026-05-12	21.621	21.801	21.901	21.451	0.210	0.973%	3.07万	0.00亿	0.000%
2026-05-11	21.811	21.591	21.811	21.311	-0.220	-1.009%	2.68万	0.00亿	0.000%
2026-05-08	21.711	21.811	21.981	21.581	0.240	1.113%	2.71万	0.00亿	0.000%
2026-05-07	21.801	21.571	21.801	21.481	-0.180	-0.828%	2.72万	0.00亿	0.000%
2026-05-06	21.351	21.751	21.781	20.851	0.400	1.873%	4.45万	0.00亿	0.000%
2026-04-30	20.901	21.351	21.511	20.541	0.390	1.861%	5.84万	0.00亿	0.000%
2026-04-29	21.181	20.961	21.281	20.691	-0.220	-1.039%	2.57万	0.00亿	0.000%
2026-04-28	20.701	21.181	21.261	20.701	0.310	1.485%	2.45万	0.00亿	0.000%
2026-04-27	20.971	20.871	21.321	20.851	-0.110	-0.524%	2.11万	0.00亿	0.000%
2026-04-24	21.321	20.981	21.321	20.871	-0.320	-1.502%	2.89万	0.00亿	0.000%
2026-04-23	20.691	21.301	21.661	20.611	0.610	2.948%	4.10万	0.00亿	0.000%
2026-04-22	20.871	20.691	21.031	20.661	-0.170	-0.815%	1.48万	0.00亿	0.000%
2026-04-21	20.691	20.861	21.081	20.691	0.170	0.822%	1.99万	0.00亿	0.000%
2026-04-20	20.631	20.691	20.701	20.401	0.060	0.291%	1.70万	0.00亿	0.000%
2026-04-17	20.721	20.631	20.851	20.561	-0.160	-0.770%	1.79万	0.00亿	0.000%
2026-04-16	20.841	20.791	20.891	20.501	-0.050	-0.240%	2.26万	0.00亿	0.000%
2026-04-15	20.621	20.841	20.891	20.621	0.240	1.165%	2.57万	0.00亿	0.000%
2026-04-14	21.021	20.601	21.021	20.511	-0.390	-1.858%	2.88万	0.00亿	0.000%
2026-04-13	20.861	20.991	21.141	20.681	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-10	21.281	20.831	21.521	20.761	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-09	21.331	21.221	21.471	21.091	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-08	21.411	21.281	21.411	20.671	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-07	21.541	21.081	21.621	20.861	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-03	21.221	21.241	21.551	21.081	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-02	21.261	21.221	21.481	21.111	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	21.201	21.251	21.411	21.031	0.000	0.000%	3.03万	0.00亿	0.000%