广州港（601228）历史行情
以下为广州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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 3.120 | 3.110 | 3.150 | 3.100 | -0.010 | -0.321% | 16.41万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.100 | 3.120 | 3.140 | 3.090 | 0.020 | 0.645% | 21.04万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.180 | 3.100 | 3.190 | 3.080 | -0.090 | -2.821% | 28.48万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.130 | 3.190 | 3.210 | 3.120 | 0.060 | 1.917% | 40.11万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.150 | 3.130 | 3.160 | 3.130 | -0.030 | -0.949% | 18.98万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.140 | 3.160 | 3.180 | 3.130 | 0.020 | 0.637% | 24.41万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.160 | 3.140 | 3.190 | 3.140 | -0.020 | -0.633% | 30.95万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.090 | 3.160 | 3.170 | 3.090 | 0.050 | 1.608% | 37.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 2,294.30万 | 0.71亿 | 0.304% |
| 2026-10-06 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 2,294.30万 | 0.71亿 | 0.304% |
| 2026-10-05 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 2,294.30万 | 0.71亿 | 0.304% |
| 2026-10-02 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 2,294.30万 | 0.71亿 | 0.304% |
| 2026-10-01 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 2,294.30万 | 0.71亿 | 0.304% |
| 2026-09-30 | 3.050 | 3.110 | 3.110 | 3.040 | 0.050 | 1.634% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.010 | 3.060 | 3.060 | 3.010 | 0.040 | 1.325% | 20.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.020 | 3.020 | 3.040 | 3.000 | -0.010 | -0.330% | 15.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.020 | 3.030 | 3.040 | 3.010 | 0.000 | 0.000% | 1,549.62万 | 0.47亿 | 0.205% |
| 2026-09-24 | 3.020 | 3.030 | 3.040 | 3.010 | 0.000 | 0.000% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.050 | 3.030 | 3.070 | 3.020 | -0.030 | -0.980% | 19.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.090 | 3.060 | 3.100 | 3.040 | -0.040 | -1.290% | 19.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.070 | 3.100 | 3.110 | 3.050 | 0.030 | 0.977% | 20.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.090 | 3.070 | 3.120 | 3.060 | -0.030 | -0.968% | 17.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.090 | 3.100 | 3.110 | 3.060 | 0.000 | 0.000% | 21.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.100 | 3.100 | 3.120 | 3.050 | -0.010 | -0.322% | 22.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.110 | 3.110 | 3.130 | 3.070 | -0.010 | -0.321% | 22.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.100 | 3.120 | 3.160 | 3.100 | 0.000 | 0.000% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.160 | 3.120 | 3.160 | 3.090 | -0.040 | -1.266% | 21.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.170 | 3.160 | 3.180 | 3.140 | 0.000 | 0.000% | 21.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.140 | 3.160 | 3.190 | 3.120 | 0.020 | 0.637% | 23.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.110 | 3.140 | 3.150 | 3.100 | 0.030 | 0.965% | 18.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.110 | 3.110 | 3.130 | 3.090 | -0.010 | -0.321% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.120 | 3.120 | 3.160 | 3.100 | -0.010 | -0.319% | 29.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.110 | 3.130 | 3.150 | 3.100 | 0.010 | 0.321% | 23.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.130 | 3.120 | 3.150 | 3.090 | -0.020 | -0.637% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.080 | 3.140 | 3.160 | 3.070 | 0.050 | 1.618% | 32.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.110 | 3.090 | 3.130 | 3.080 | -0.020 | -0.643% | 21.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.070 | 3.110 | 3.120 | 3.050 | 0.030 | 0.974% | 21.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.110 | 3.080 | 3.110 | 3.040 | -0.040 | -1.282% | 28.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.080 | 3.120 | 3.130 | 3.060 | 0.040 | 1.299% | 22.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.050 | 3.080 | 3.110 | 3.050 | 0.030 | 0.984% | 22.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.020 | 3.050 | 3.060 | 3.010 | 0.040 | 1.329% | 21.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.050 | 3.010 | 3.050 | 2.990 | -0.040 | -1.311% | 21.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.010 | 3.050 | 3.070 | 3.010 | 0.030 | 0.993% | 25.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.030 | 3.020 | 3.060 | 3.010 | -0.020 | -0.658% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.030 | 3.040 | 3.070 | 3.020 | 0.000 | 0.000% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.020 | 3.040 | 3.050 | 3.000 | 0.020 | 0.662% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.020 | 3.020 | 3.040 | 3.010 | -0.010 | -0.330% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.050 | 3.030 | 3.060 | 3.020 | -0.020 | -0.656% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.050 | 3.050 | 3.060 | 3.020 | 0.000 | 0.000% | 16.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.080 | 3.050 | 3.090 | 3.040 | -0.030 | -0.974% | 15.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.040 | 3.080 | 3.090 | 3.020 | 0.050 | 1.650% | 24.52万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.050 | 3.030 | 3.060 | 3.010 | -0.030 | -0.980% | 22.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.080 | 3.060 | 3.090 | 3.030 | -0.020 | -0.649% | 27.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.100 | 3.080 | 3.120 | 3.070 | -0.020 | -0.645% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.160 | 3.100 | 3.180 | 3.100 | -0.070 | -2.208% | 28.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.100 | 3.170 | 3.170 | 3.100 | 0.060 | 1.929% | 31.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.090 | 3.110 | 3.120 | 3.060 | 0.010 | 0.323% | 26.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.070 | 3.100 | 3.120 | 3.060 | 0.020 | 0.649% | 27.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.040 | 3.080 | 3.090 | 3.030 | 0.040 | 1.316% | 26.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.040 | 3.040 | 3.050 | 3.010 | -0.010 | -0.328% | 21.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.050 | 3.050 | 3.070 | 3.030 | 0.000 | 0.000% | 21.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.080 | 3.050 | 3.100 | 3.050 | -0.030 | -0.974% | 21.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.050 | 3.080 | 3.100 | 3.040 | 0.030 | 0.984% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 3.050 | 3.060 | 3.000 | 0.010 | 0.329% | 29.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.060 | 3.040 | 3.120 | 3.020 | -0.030 | -0.977% | 34.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.030 | 3.070 | 3.080 | 3.010 | 0.040 | 1.320% | 34.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.010 | 3.030 | 3.090 | 3.000 | 0.020 | 0.664% | 43.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.010 | 3.010 | 3.030 | 2.980 | 0.003 | 0.100% | 25.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.967 | 3.007 | 3.017 | 2.957 | 0.040 | 1.348% | 25.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.917 | 2.967 | 2.977 | 2.907 | 0.040 | 1.367% | 28.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.907 | 2.927 | 2.937 | 2.897 | 0.010 | 0.343% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.877 | 2.917 | 2.927 | 2.847 | 0.030 | 1.039% | 28.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.887 | 2.887 | 2.907 | 2.867 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.857 | 2.887 | 2.907 | 2.837 | 0.020 | 0.698% | 18.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 2.927 | 2.867 | 2.927 | 2.857 | -0.050 | -1.714% | 19.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 2.887 | 2.917 | 2.927 | 2.867 | 0.040 | 1.390% | 23.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 2.857 | 2.877 | 2.907 | 2.857 | 0.020 | 0.700% | 18.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.857 | 2.857 | 2.897 | 2.837 | 0.020 | 0.705% | 23.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.797 | 2.837 | 2.857 | 2.777 | 0.050 | 1.794% | 26.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.847 | 2.787 | 2.847 | 2.787 | -0.060 | -2.107% | 18.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.827 | 2.847 | 2.867 | 2.767 | 0.010 | 0.352% | 23.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.887 | 2.837 | 2.897 | 2.827 | -0.050 | -1.732% | 21.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.897 | 2.887 | 2.907 | 2.857 | -0.020 | -0.688% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 2.937 | 2.907 | 2.957 | 2.887 | -0.030 | -1.021% | 21.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.927 | 2.937 | 2.997 | 2.917 | 0.010 | 0.342% | 27.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.917 | 2.927 | 2.937 | 2.857 | 0.000 | 0.000% | 27.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.957 | 2.927 | 2.967 | 2.907 | -0.030 | -1.015% | 16.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 2.977 | 2.957 | 2.977 | 2.947 | -0.020 | -0.672% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.007 | 2.977 | 3.017 | 2.957 | -0.040 | -1.326% | 21.02万 | 0.00亿 | 0.000% |
| 2026-06-15 | 2.977 | 3.017 | 3.057 | 2.977 | 0.040 | 1.344% | 29.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 2.947 | 2.977 | 2.987 | 2.947 | 0.030 | 1.018% | 26.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 2.977 | 2.947 | 2.987 | 2.927 | -0.040 | -1.339% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 2.977 | 2.987 | 2.987 | 2.957 | 0.010 | 0.336% | 16.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 2.987 | 2.977 | 2.987 | 2.957 | -0.010 | -0.335% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.007 | 2.987 | 3.017 | 2.957 | -0.040 | -1.321% | 31.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.027 | 3.027 | 3.067 | 3.017 | 0.000 | 0.000% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.097 | 3.027 | 3.107 | 3.017 | -0.070 | -2.260% | 25.32万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.087 | 3.097 | 3.107 | 3.057 | 0.010 | 0.324% | 27.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.097 | 3.087 | 3.127 | 3.077 | -0.030 | -0.962% | 18.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.047 | 3.117 | 3.127 | 3.027 | 0.070 | 2.297% | 35.71万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.027 | 3.047 | 3.077 | 3.017 | 0.030 | 0.994% | 28.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.037 | 3.017 | 3.057 | 3.007 | -0.020 | -0.659% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.057 | 3.037 | 3.087 | 3.027 | -0.030 | -0.978% | 20.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.067 | 3.067 | 3.067 | 3.037 | -0.010 | -0.325% | 17.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.057 | 3.077 | 3.077 | 3.047 | 0.020 | 0.654% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.077 | 3.057 | 3.077 | 3.037 | -0.010 | -0.326% | 22.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.097 | 3.067 | 3.137 | 3.067 | -0.030 | -0.969% | 29.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.127 | 3.097 | 3.137 | 3.087 | -0.040 | -1.275% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.087 | 3.137 | 3.147 | 3.087 | 0.040 | 1.292% | 25.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.107 | 3.097 | 3.117 | 3.077 | -0.020 | -0.642% | 21.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.167 | 3.117 | 3.167 | 3.087 | -0.040 | -1.267% | 35.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.207 | 3.157 | 3.207 | 3.157 | -0.050 | -1.559% | 29.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.207 | 3.207 | 3.217 | 3.177 | 0.000 | 0.000% | 25.72万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.237 | 3.207 | 3.247 | 3.197 | -0.030 | -0.927% | 27.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.267 | 3.237 | 3.277 | 3.217 | -0.030 | -0.918% | 30.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.227 | 3.267 | 3.297 | 3.227 | 0.030 | 0.927% | 38.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.227 | 3.237 | 3.247 | 3.217 | 0.010 | 0.310% | 20.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.207 | 3.227 | 3.247 | 3.197 | 0.020 | 0.624% | 29.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.217 | 3.207 | 3.237 | 3.187 | -0.020 | -0.620% | 32.50万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.197 | 3.227 | 3.237 | 3.187 | 0.030 | 0.938% | 24.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.187 | 3.197 | 3.207 | 3.167 | 0.010 | 0.314% | 27.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.197 | 3.187 | 3.207 | 3.177 | -0.020 | -0.624% | 18.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.217 | 3.207 | 3.227 | 3.187 | -0.020 | -0.620% | 24.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.207 | 3.227 | 3.237 | 3.197 | 0.030 | 0.938% | 26.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.217 | 3.197 | 3.227 | 3.197 | 0.000 | 0.000% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.207 | 3.217 | 3.227 | 3.197 | 0.010 | 0.312% | 20.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.217 | 3.207 | 3.237 | 3.197 | 0.000 | 0.000% | 28.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.227 | 3.217 | 3.237 | 3.207 | 0.000 | 0.000% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.220 | 3.230 | 3.240 | 3.210 | 0.010 | 0.310% | 23.20万 | 0.76亿 | 0.310% |
| 2026-04-15 | 3.237 | 3.217 | 3.247 | 3.207 | 0.000 | 0.000% | 26.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.257 | 3.237 | 3.257 | 3.207 | -0.020 | -0.614% | 33.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.347 | 3.257 | 3.357 | 3.197 | 0.000 | 0.000% | 82.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.357 | 3.367 | 3.417 | 3.347 | 0.000 | 0.000% | 33.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.387 | 3.347 | 3.427 | 3.337 | 0.000 | 0.000% | 25.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.347 | 3.407 | 3.407 | 3.337 | 0.000 | 0.000% | 29.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.297 | 3.317 | 3.327 | 3.267 | 0.000 | 0.000% | 22.76万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.327 | 3.287 | 3.367 | 3.277 | 0.000 | 0.000% | 22.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.337 | 3.337 | 3.387 | 3.317 | 0.000 | 0.000% | 25.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.367 | 3.347 | 3.397 | 3.327 | 0.000 | 0.000% | 24.67万 | 0.00亿 | 0.000% |