大港股份（002077）历史行情

以下为大港股份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	13.190	12.920	13.570	12.490	-0.270	-2.047%	35.16万	0.00亿	0.000%
2026-10-08	13.560	13.190	13.910	13.080	-0.490	-3.582%	33.54万	0.00亿	0.000%
2026-10-07	14.400	13.680	14.460	13.610	-0.670	-4.669%	4,540.44万	6.29亿	7.824%
2026-10-06	14.400	13.680	14.460	13.610	-0.670	-4.669%	4,540.44万	6.29亿	7.824%
2026-10-05	14.400	13.680	14.460	13.610	-0.670	-4.669%	4,540.44万	6.29亿	7.824%
2026-10-02	14.400	13.680	14.460	13.610	-0.670	-4.669%	4,540.44万	6.29亿	7.824%
2026-10-01	14.400	13.680	14.460	13.610	-0.670	-4.669%	4,540.44万	6.29亿	7.824%
2026-09-30	14.400	13.680	14.460	13.610	-0.670	-4.669%	45.40万	0.00亿	0.000%
2026-09-29	14.500	14.350	14.920	14.250	-0.440	-2.975%	50.02万	0.00亿	0.000%
2026-09-28	14.600	14.790	15.200	14.260	0.120	0.818%	70.58万	0.00亿	0.000%
2026-09-27	13.910	14.670	15.030	13.760	0.480	3.383%	7,004.46万	10.20亿	12.069%
2026-09-24	13.910	14.670	15.030	13.760	0.480	3.383%	70.04万	0.00亿	0.000%
2026-09-23	14.000	14.190	14.280	13.690	0.100	0.710%	45.09万	0.00亿	0.000%
2026-09-22	14.660	14.090	14.700	14.040	-0.330	-2.288%	52.91万	0.00亿	0.000%
2026-09-21	14.510	14.420	14.720	14.320	-0.080	-0.552%	56.25万	0.00亿	0.000%
2026-09-18	14.100	14.500	14.560	13.920	0.680	4.920%	71.89万	0.00亿	0.000%
2026-09-17	14.040	13.820	14.220	13.760	-0.550	-3.827%	56.18万	0.00亿	0.000%
2026-09-16	13.770	14.370	14.420	13.400	0.710	5.198%	79.33万	0.00亿	0.000%
2026-09-15	13.600	13.660	14.050	13.510	-0.190	-1.372%	48.35万	0.00亿	0.000%
2026-09-14	13.780	13.850	13.970	13.610	0.070	0.508%	49.63万	0.00亿	0.000%
2026-09-11	13.810	13.780	13.990	13.510	-0.270	-1.922%	65.25万	0.00亿	0.000%
2026-09-10	13.770	14.050	14.230	13.600	0.310	2.256%	109.60万	0.00亿	0.000%
2026-09-09	12.520	13.740	13.740	12.520	1.250	10.008%	83.10万	0.00亿	0.000%
2026-09-08	12.390	12.490	12.580	12.310	0.060	0.483%	16.52万	0.00亿	0.000%
2026-09-07	12.370	12.430	12.480	12.300	0.140	1.139%	13.53万	0.00亿	0.000%
2026-09-04	12.550	12.290	12.700	12.210	-0.210	-1.680%	20.79万	0.00亿	0.000%
2026-09-03	12.630	12.500	12.680	12.390	-0.070	-0.557%	13.00万	0.00亿	0.000%
2026-09-02	12.500	12.570	12.680	12.380	-0.070	-0.554%	15.30万	0.00亿	0.000%
2026-09-01	12.680	12.640	12.760	12.500	-0.050	-0.394%	17.33万	0.00亿	0.000%
2026-08-31	12.280	12.690	12.700	12.230	0.290	2.339%	20.41万	0.00亿	0.000%
2026-08-28	12.500	12.400	12.600	12.370	-0.080	-0.641%	18.15万	0.00亿	0.000%
2026-08-27	12.140	12.480	12.500	12.120	0.360	2.970%	20.64万	0.00亿	0.000%
2026-08-26	12.160	12.120	12.230	11.970	-0.020	-0.165%	12.97万	0.00亿	0.000%
2026-08-25	11.920	12.140	12.200	11.710	0.060	0.497%	15.22万	0.00亿	0.000%
2026-08-24	12.200	12.080	12.320	11.840	-0.200	-1.629%	15.91万	0.00亿	0.000%
2026-08-21	12.160	12.280	12.360	12.040	0.010	0.081%	14.03万	0.00亿	0.000%
2026-08-20	12.420	12.270	12.490	12.160	-0.050	-0.406%	16.43万	0.00亿	0.000%
2026-08-19	12.770	12.320	12.950	12.250	-0.740	-5.666%	25.77万	0.00亿	0.000%
2026-08-18	13.110	13.060	13.200	12.850	-0.050	-0.381%	24.91万	0.00亿	0.000%
2026-08-17	12.700	13.110	13.120	12.620	0.410	3.228%	29.54万	0.00亿	0.000%
2026-08-14	12.750	12.700	12.770	12.460	0.180	1.438%	19.31万	0.00亿	0.000%
2026-08-13	13.070	12.520	13.120	12.510	-0.400	-3.096%	27.41万	0.00亿	0.000%
2026-08-12	12.590	12.920	12.950	12.590	0.310	2.458%	26.77万	0.00亿	0.000%
2026-08-11	12.620	12.610	12.800	12.540	-0.120	-0.943%	20.34万	0.00亿	0.000%
2026-08-10	12.930	12.730	12.940	12.560	-0.060	-0.469%	26.33万	0.00亿	0.000%
2026-08-07	12.800	12.790	12.840	12.350	0.200	1.589%	38.84万	0.00亿	0.000%
2026-08-06	12.270	12.590	12.700	12.240	0.090	0.720%	44.24万	0.00亿	0.000%
2026-08-05	11.980	12.500	12.540	11.910	0.520	4.341%	53.96万	0.00亿	0.000%
2026-08-04	11.650	11.980	12.010	11.580	0.450	3.903%	38.84万	0.00亿	0.000%
2026-08-03	11.350	11.530	11.540	11.340	0.050	0.436%	24.03万	0.00亿	0.000%
2026-07-31	11.730	11.480	11.980	11.470	0.230	2.044%	44.35万	0.00亿	0.000%
2026-07-30	11.520	11.250	11.620	11.150	-0.360	-3.101%	29.41万	0.00亿	0.000%
2026-07-29	11.700	11.610	11.780	11.190	-0.120	-1.023%	35.74万	0.00亿	0.000%
2026-07-28	11.980	11.730	12.220	11.650	-0.400	-3.298%	33.71万	0.00亿	0.000%
2026-07-27	11.850	12.130	12.150	11.460	0.120	0.999%	33.44万	0.00亿	0.000%
2026-07-24	11.650	12.010	12.200	11.620	0.160	1.350%	41.20万	0.00亿	0.000%
2026-07-23	12.080	11.850	12.270	11.680	-0.280	-2.308%	33.38万	0.00亿	0.000%
2026-07-22	12.150	12.130	12.520	12.020	-0.300	-2.414%	52.07万	0.00亿	0.000%
2026-07-21	11.900	12.430	12.480	10.850	0.490	4.104%	74.05万	0.00亿	0.000%
2026-07-20	13.100	11.940	13.270	11.940	-1.330	-10.023%	55.09万	0.00亿	0.000%
2026-07-17	14.570	13.270	14.840	13.270	-1.470	-9.973%	48.96万	0.00亿	0.000%
2026-07-16	15.610	14.740	15.900	14.600	-1.290	-8.047%	52.09万	0.00亿	0.000%
2026-07-15	17.680	16.030	18.050	15.770	-1.380	-7.926%	55.73万	0.00亿	0.000%
2026-07-14	18.160	17.410	18.690	16.430	-0.700	-3.865%	61.26万	0.00亿	0.000%
2026-07-13	18.770	18.110	19.470	18.000	-1.060	-5.529%	56.09万	0.00亿	0.000%
2026-07-10	20.000	19.170	20.300	19.120	-0.960	-4.769%	86.70万	0.00亿	0.000%
2026-07-09	19.400	20.130	20.260	19.200	0.630	3.231%	101.05万	0.00亿	0.000%
2026-07-08	19.130	19.500	19.780	18.590	0.430	2.255%	95.49万	0.00亿	0.000%
2026-07-07	17.570	19.070	19.530	17.370	1.320	7.437%	88.83万	0.00亿	0.000%
2026-07-06	17.790	17.750	18.100	16.900	0.270	1.545%	33.17万	0.00亿	0.000%
2026-07-03	18.210	17.480	18.480	17.460	-0.880	-4.793%	37.26万	0.00亿	0.000%
2026-07-02	18.290	18.360	19.070	17.900	-0.530	-2.806%	39.78万	0.00亿	0.000%
2026-07-01	19.130	18.890	19.880	18.680	-0.400	-2.074%	55.17万	0.00亿	0.000%
2026-06-30	18.430	19.290	19.330	18.150	0.870	4.723%	49.19万	0.00亿	0.000%
2026-06-29	18.550	18.420	19.050	17.880	-0.110	-0.594%	42.84万	0.00亿	0.000%
2026-06-26	18.970	18.530	19.100	18.410	-0.460	-2.422%	41.09万	0.00亿	0.000%
2026-06-25	18.810	18.990	19.200	18.690	0.040	0.211%	53.68万	0.00亿	0.000%
2026-06-24	18.000	18.950	18.980	17.930	0.730	4.007%	56.81万	0.00亿	0.000%
2026-06-23	17.850	18.220	18.550	17.500	0.250	1.391%	39.25万	0.00亿	0.000%
2026-06-22	17.950	17.970	18.070	17.400	0.010	0.056%	33.44万	0.00亿	0.000%
2026-06-18	17.800	17.960	18.080	17.660	0.220	1.240%	34.16万	0.00亿	0.000%
2026-06-17	16.830	17.740	18.060	16.780	0.680	3.986%	38.46万	0.00亿	0.000%
2026-06-16	16.620	17.060	17.340	16.620	0.300	1.790%	28.35万	0.00亿	0.000%
2026-06-15	15.970	16.760	16.800	15.810	0.940	5.942%	30.82万	0.00亿	0.000%
2026-06-12	16.660	15.820	17.200	15.750	-0.480	-2.945%	35.46万	0.00亿	0.000%
2026-06-11	16.090	16.300	16.500	16.040	0.050	0.308%	23.99万	0.00亿	0.000%
2026-06-10	16.010	16.250	16.950	15.970	-0.060	-0.368%	26.61万	0.00亿	0.000%
2026-06-09	15.790	16.310	16.350	15.370	0.810	5.226%	31.01万	0.00亿	0.000%
2026-06-08	15.910	15.500	16.290	15.330	-1.160	-6.963%	30.06万	0.00亿	0.000%
2026-06-05	17.230	16.660	17.390	16.260	-0.730	-4.198%	35.64万	0.00亿	0.000%
2026-06-04	16.760	17.390	17.510	16.680	0.330	1.934%	28.69万	0.00亿	0.000%
2026-06-03	16.810	17.060	17.490	16.710	0.230	1.367%	34.65万	0.00亿	0.000%
2026-06-02	17.140	16.830	17.350	16.730	-0.360	-2.094%	31.22万	0.00亿	0.000%
2026-06-01	16.890	17.190	17.800	16.850	0.190	1.118%	40.56万	0.00亿	0.000%
2026-05-29	18.330	17.000	18.460	16.840	-1.640	-8.798%	61.89万	0.00亿	0.000%
2026-05-28	18.270	18.640	18.660	18.010	0.190	1.030%	50.92万	0.00亿	0.000%
2026-05-27	18.470	18.450	19.380	18.300	-0.010	-0.054%	77.50万	0.00亿	0.000%
2026-05-26	18.700	18.460	18.760	17.950	-0.510	-2.688%	61.40万	0.00亿	0.000%
2026-05-25	18.000	18.970	18.980	17.860	1.010	5.624%	66.29万	0.00亿	0.000%
2026-05-22	17.870	17.960	18.100	17.430	0.170	0.956%	42.86万	0.00亿	0.000%
2026-05-21	18.630	17.790	18.820	17.740	-0.550	-2.999%	73.68万	0.00亿	0.000%
2026-05-20	17.300	18.340	18.980	17.200	0.890	5.100%	77.23万	0.00亿	0.000%
2026-05-19	17.100	17.450	17.460	16.820	0.170	0.984%	24.17万	0.00亿	0.000%
2026-05-18	17.110	17.280	17.500	17.030	0.040	0.232%	21.25万	0.00亿	0.000%
2026-05-15	17.350	17.240	17.630	17.000	-0.050	-0.289%	25.90万	0.00亿	0.000%
2026-05-14	17.600	17.290	17.670	17.190	-0.290	-1.650%	25.40万	0.00亿	0.000%
2026-05-13	17.170	17.580	17.620	16.930	0.150	0.861%	26.19万	0.00亿	0.000%
2026-05-12	17.530	17.430	17.550	17.200	-0.130	-0.740%	28.11万	0.00亿	0.000%
2026-05-11	17.290	17.560	17.730	17.260	0.470	2.750%	44.72万	0.00亿	0.000%
2026-05-08	16.970	17.090	17.150	16.820	-0.050	-0.292%	22.47万	0.00亿	0.000%
2026-05-07	17.050	17.140	17.150	16.920	0.100	0.587%	32.45万	0.00亿	0.000%
2026-05-06	16.820	17.040	17.210	16.800	0.530	3.210%	43.61万	0.00亿	0.000%
2026-04-30	16.010	16.510	16.570	16.010	0.490	3.059%	30.91万	0.00亿	0.000%
2026-04-29	15.820	16.020	16.080	15.650	0.720	4.706%	30.37万	0.00亿	0.000%
2026-04-28	15.660	15.300	15.710	15.210	-0.470	-2.980%	16.38万	0.00亿	0.000%
2026-04-27	15.840	15.770	16.100	15.680	0.120	0.767%	17.73万	0.00亿	0.000%
2026-04-24	15.420	15.650	16.060	15.400	0.170	1.098%	22.33万	0.00亿	0.000%
2026-04-23	16.050	15.480	16.070	15.390	-0.480	-3.008%	19.33万	0.00亿	0.000%
2026-04-22	15.760	15.960	15.990	15.610	0.190	1.205%	15.54万	0.00亿	0.000%
2026-04-21	16.000	15.770	16.080	15.610	-0.330	-2.050%	16.16万	0.00亿	0.000%
2026-04-20	16.170	16.100	16.280	16.050	-0.060	-0.371%	15.29万	0.00亿	0.000%
2026-04-17	16.040	16.160	16.260	15.980	0.040	0.248%	14.26万	0.00亿	0.000%
2026-04-16	15.890	16.120	16.130	15.770	0.220	1.384%	15.76万	0.00亿	0.000%
2026-04-15	16.240	15.900	16.360	15.800	-0.320	-1.973%	17.36万	0.00亿	0.000%
2026-04-14	16.010	16.220	16.270	16.010	0.360	2.270%	20.36万	0.00亿	0.000%
2026-04-13	15.550	15.860	16.080	15.520	0.000	0.000%	17.15万	0.00亿	0.000%
2026-04-10	15.860	15.660	16.230	15.660	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-09	15.770	15.680	15.910	15.650	0.000	0.000%	17.14万	0.00亿	0.000%
2026-04-08	15.450	15.940	15.960	15.420	0.000	0.000%	29.92万	0.00亿	0.000%
2026-04-07	14.730	15.000	15.400	14.730	0.000	0.000%	20.23万	0.00亿	0.000%
2026-04-03	15.700	14.680	15.790	14.680	0.000	0.000%	29.12万	0.00亿	0.000%
2026-04-02	16.490	15.620	16.770	15.600	0.000	0.000%	33.17万	0.00亿	0.000%
2026-04-01	16.930	16.650	17.150	16.520	0.000	0.000%	27.08万	0.00亿	0.000%