北部湾港(000582)股票信息
| 股票代码 | 000582 |
| 股票名称 | 北部湾港 |
| 最新价/元 | 8.30 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.07 |
| 买入/元 | 8.30 |
| 卖出/元 | 8.31 |
| 昨收/元 | 8.39 |
| 今开/元 | 8.28 |
| 最高/元 | 8.35 |
| 最低/元 | 8.20 |
| 成交量/手 | 256545.95 |
| 成交额/万 | 21262.44 |
| 股净值/元 | 14.34 |
| 市净率 | 1.09 |
| 总市值/万 | 1930694.43 |
| 流通值/万 | 1502188.20 |
| 换手率/% | 1.42 |
| 入市日期 | 1995-11-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
北部湾港(000582)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.28 | 8.30 | -0.09 | -1.07 | 256545.95 | 21262.44 | 1.42 |
| 2025-06-23 | 8.27 | 8.39 | 0.20 | 2.44 | 286109.03 | 23859.81 | 1.58 |
| 2025-06-20 | 8.15 | 8.19 | 0.05 | 0.61 | 169158.32 | 13848.32 | 0.93 |
| 2025-06-19 | 8.34 | 8.14 | -0.21 | -2.52 | 322237.61 | 26450.17 | 1.78 |
| 2025-06-18 | 8.56 | 8.35 | -0.23 | -2.68 | 338788.05 | 28613.67 | 1.87 |
| 2025-06-17 | 8.60 | 8.58 | -0.03 | -0.35 | 170227.87 | 14597.02 | 0.94 |
| 2025-06-16 | 8.58 | 8.61 | -0.02 | -0.23 | 162999.69 | 14016.86 | 0.90 |
| 2025-06-13 | 8.64 | 8.63 | -0.03 | -0.35 | 394882.34 | 34009.02 | 2.18 |
| 2025-06-12 | 8.72 | 8.66 | -0.12 | -1.37 | 302993.38 | 26288.84 | 1.67 |
| 2025-06-11 | 8.78 | 8.78 | -0.08 | -0.90 | 493015.71 | 43194.53 | 2.72 |
| 2025-06-10 | 8.64 | 8.86 | 0.19 | 2.19 | 690368.47 | 60474.00 | 3.81 |
| 2025-06-09 | 8.65 | 8.67 | -0.02 | -0.23 | 277532.76 | 24064.13 | 1.53 |
| 2025-06-06 | 8.62 | 8.69 | 0.09 | 1.05 | 304737.77 | 26455.21 | 1.68 |
| 2025-06-05 | 8.67 | 8.60 | -0.08 | -0.92 | 231630.53 | 19958.33 | 1.28 |
| 2025-06-04 | 8.66 | 8.68 | 0.01 | 0.12 | 234956.14 | 20292.63 | 1.30 |
| 2025-06-03 | 8.61 | 8.67 | 0.01 | 0.12 | 238194.19 | 20671.62 | 1.32 |
| 2025-05-30 | 8.59 | 8.66 | 0.04 | 0.46 | 352372.76 | 30602.69 | 1.95 |
| 2025-05-29 | 8.50 | 8.62 | 0.06 | 0.70 | 328431.87 | 28289.31 | 1.81 |
| 2025-05-28 | 8.80 | 8.56 | -0.23 | -2.62 | 491769.91 | 42452.11 | 2.72 |
| 2025-05-27 | 8.88 | 8.84 | -0.08 | -0.90 | 315108.93 | 27862.55 | 1.74 |
| 2025-05-26 | 8.85 | 8.92 | 0.06 | 0.68 | 409244.91 | 36207.25 | 2.26 |
| 2025-05-23 | 9.21 | 8.86 | -0.46 | -4.94 | 904993.02 | 81505.02 | 5.00 |
| 2025-05-22 | 9.11 | 9.32 | 0.15 | 1.64 | 1364116.08 | 126001.67 | 7.54 |
| 2025-05-21 | 8.70 | 9.17 | 0.40 | 4.56 | 1347057.11 | 123634.53 | 7.44 |
| 2025-05-20 | 9.00 | 8.77 | -0.25 | -2.77 | 623946.19 | 54861.55 | 3.45 |
| 2025-05-19 | 8.70 | 9.02 | 0.28 | 3.20 | 803953.23 | 72580.06 | 4.44 |
| 2025-05-16 | 8.80 | 8.74 | -0.15 | -1.69 | 636556.02 | 55661.23 | 3.52 |
| 2025-05-15 | 9.21 | 8.89 | -0.30 | -3.26 | 1018863.69 | 93287.40 | 5.63 |
| 2025-05-14 | 8.89 | 9.19 | 0.22 | 2.45 | 1257778.71 | 113810.21 | 6.95 |
| 2025-05-13 | 8.60 | 8.97 | 0.46 | 5.41 | 1127569.09 | 99218.31 | 6.23 |
| 2025-05-12 | 8.55 | 8.51 | -0.01 | -0.12 | 338479.44 | 28804.73 | 1.87 |
| 2025-05-09 | 8.66 | 8.52 | -0.12 | -1.39 | 329266.58 | 28153.80 | 1.82 |
| 2025-05-08 | 8.65 | 8.64 | -0.03 | -0.35 | 299942.53 | 25956.10 | 1.66 |
| 2025-05-07 | 8.65 | 8.67 | 0.07 | 0.81 | 448229.78 | 38902.35 | 2.48 |
| 2025-05-06 | 8.49 | 8.60 | 0.15 | 1.78 | 430544.06 | 36734.96 | 2.38 |
| 2025-04-30 | 8.69 | 8.45 | -0.24 | -2.76 | 688716.06 | 58933.17 | 3.81 |
| 2025-04-29 | 8.70 | 8.69 | -0.15 | -1.70 | 576029.16 | 50613.19 | 3.18 |
| 2025-04-28 | 8.89 | 8.84 | -0.05 | -0.56 | 466056.02 | 41389.45 | 2.58 |
| 2025-04-25 | 8.98 | 8.89 | -0.13 | -1.44 | 590962.69 | 52568.62 | 3.27 |
| 2025-04-24 | 9.01 | 9.02 | -0.04 | -0.44 | 685361.51 | 61749.15 | 3.79 |
| 2025-04-23 | 9.08 | 9.06 | -0.21 | -2.27 | 1115385.84 | 101929.85 | 6.16 |
| 2025-04-22 | 8.81 | 9.27 | 0.55 | 6.31 | 1669231.74 | 151514.01 | 9.22 |
| 2025-04-21 | 8.68 | 8.72 | -0.03 | -0.34 | 804498.11 | 70290.06 | 4.45 |
| 2025-04-18 | 9.13 | 8.75 | -0.44 | -4.79 | 1242054.17 | 110464.90 | 6.86 |
| 2025-04-17 | 9.45 | 9.19 | -0.27 | -2.85 | 1564468.67 | 145140.05 | 8.64 |
| 2025-04-16 | 9.37 | 9.46 | -0.26 | -2.68 | 1880463.40 | 181277.79 | 10.39 |
| 2025-04-15 | 10.59 | 9.72 | -1.08 | -10.00 | 2242858.76 | 226118.42 | 12.59 |
| 2025-04-14 | 10.11 | 10.80 | 0.32 | 3.05 | 3441705.57 | 366242.77 | 19.54 |
| 2025-04-11 | 10.28 | 10.48 | 0.95 | 9.97 | 2788984.11 | 286159.56 | 15.83 |
| 2025-04-10 | 9.98 | 9.53 | 0.25 | 2.69 | 2085994.20 | 204445.00 | 11.84 |
| 2025-04-09 | 8.36 | 9.28 | 0.84 | 9.95 | 762658.81 | 66164.07 | 4.33 |
| 2025-04-08 | 8.16 | 8.44 | 0.27 | 3.31 | 445393.95 | 37163.25 | 2.53 |
| 2025-04-07 | 8.60 | 8.17 | -0.91 | -10.02 | 599046.99 | 50409.35 | 3.40 |
| 2025-04-03 | 8.51 | 9.08 | 0.48 | 5.58 | 568384.49 | 50734.38 | 3.23 |
| 2025-04-02 | 8.63 | 8.60 | -0.03 | -0.35 | 173273.00 | 14890.33 | 0.98 |
| 2025-04-01 | 8.50 | 8.63 | 0.15 | 1.77 | 170044.60 | 14570.60 | 0.97 |
| 2025-03-31 | 8.49 | 8.48 | -0.01 | -0.12 | 157522.40 | 13340.17 | 0.89 |
| 2025-03-28 | 8.68 | 8.49 | -0.19 | -2.19 | 234570.38 | 20022.54 | 1.33 |
| 2025-03-27 | 8.65 | 8.68 | -0.08 | -0.91 | 369455.38 | 32260.92 | 2.10 |
| 2025-03-26 | 8.55 | 8.76 | 0.21 | 2.46 | 618189.40 | 54059.01 | 3.51 |
| 2025-03-25 | 8.43 | 8.55 | 0.11 | 1.30 | 269705.54 | 23081.91 | 1.53 |
| 2025-03-24 | 8.43 | 8.44 | 0.04 | 0.48 | 209730.11 | 17568.91 | 1.19 |
| 2025-03-21 | 8.41 | 8.40 | -0.05 | -0.59 | 153173.39 | 12912.38 | 0.87 |
| 2025-03-20 | 8.52 | 8.45 | -0.06 | -0.71 | 198447.65 | 16896.29 | 1.13 |
| 2025-03-19 | 8.46 | 8.51 | 0.04 | 0.47 | 358075.98 | 30233.78 | 2.03 |
| 2025-03-18 | 8.35 | 8.47 | 0.13 | 1.56 | 411967.51 | 34791.33 | 2.34 |
| 2025-03-17 | 8.30 | 8.34 | 0.06 | 0.73 | 161183.87 | 13473.57 | 0.92 |
| 2025-03-14 | 8.24 | 8.28 | 0.06 | 0.73 | 187495.86 | 15492.32 | 1.06 |
| 2025-03-13 | 8.25 | 8.22 | -0.03 | -0.36 | 144004.28 | 11860.99 | 0.82 |
| 2025-03-12 | 8.37 | 8.25 | -0.11 | -1.32 | 169167.06 | 13982.30 | 0.96 |
| 2025-03-11 | 8.37 | 8.36 | -0.05 | -0.60 | 115325.30 | 9631.37 | 0.65 |
| 2025-03-10 | 8.24 | 8.41 | 0.16 | 1.94 | 223267.84 | 18693.10 | 1.27 |
| 2025-03-07 | 8.15 | 8.25 | 0.08 | 0.98 | 220840.07 | 18246.18 | 1.25 |
| 2025-03-06 | 8.18 | 8.17 | -0.01 | -0.12 | 182774.71 | 14847.22 | 1.04 |
| 2025-03-05 | 8.15 | 8.18 | 0.04 | 0.49 | 157365.84 | 12889.63 | 0.89 |
| 2025-03-04 | 8.05 | 8.14 | 0.07 | 0.87 | 166426.74 | 13541.30 | 0.94 |
| 2025-03-03 | 8.05 | 8.07 | 0.01 | 0.12 | 162738.22 | 13100.67 | 0.92 |
| 2025-02-28 | 8.15 | 8.06 | -0.09 | -1.10 | 129936.00 | 10513.45 | 0.74 |
| 2025-02-27 | 8.10 | 8.15 | 0.05 | 0.62 | 121640.59 | 9875.32 | 0.69 |
| 2025-02-26 | 8.04 | 8.10 | 0.08 | 1.00 | 142556.66 | 11512.67 | 0.81 |
| 2025-02-25 | 8.17 | 8.02 | -0.15 | -1.84 | 203002.00 | 16351.61 | 1.15 |
| 2025-02-24 | 8.10 | 8.17 | 0.06 | 0.74 | 178372.68 | 14599.87 | 1.01 |
| 2025-02-21 | 8.10 | 8.11 | 0.04 | 0.50 | 124171.49 | 10039.21 | 0.71 |
| 2025-02-20 | 8.14 | 8.07 | -0.07 | -0.86 | 113450.30 | 9178.98 | 0.64 |
| 2025-02-19 | 8.18 | 8.14 | -0.03 | -0.37 | 128585.00 | 10442.86 | 0.73 |
| 2025-02-18 | 8.25 | 8.17 | -0.08 | -0.97 | 133998.19 | 11024.32 | 0.76 |
| 2025-02-17 | 8.21 | 8.25 | 0.03 | 0.37 | 180670.39 | 14764.77 | 1.03 |
| 2025-02-14 | 8.32 | 8.22 | -0.13 | -1.56 | 225127.15 | 18530.28 | 1.28 |
| 2025-02-13 | 8.43 | 8.35 | -0.08 | -0.95 | 168064.45 | 14127.53 | 0.95 |
| 2025-02-12 | 8.48 | 8.43 | -0.07 | -0.82 | 152859.24 | 12851.51 | 0.87 |
| 2025-02-11 | 8.34 | 8.50 | 0.16 | 1.92 | 301489.71 | 25715.41 | 1.71 |
| 2025-02-10 | 8.53 | 8.34 | -0.19 | -2.23 | 290778.39 | 24270.30 | 1.65 |
| 2025-02-07 | 8.38 | 8.53 | 0.15 | 1.79 | 228573.72 | 19395.13 | 1.30 |
| 2025-02-06 | 8.43 | 8.38 | -0.08 | -0.95 | 196969.54 | 16509.85 | 1.12 |
| 2025-02-05 | 8.64 | 8.46 | -0.07 | -0.82 | 195973.11 | 16684.97 | 1.11 |
| 2025-01-27 | 8.45 | 8.53 | 0.10 | 1.19 | 264908.10 | 22728.96 | 1.50 |
| 2025-01-24 | 8.39 | 8.43 | -0.02 | -0.24 | 248009.36 | 20663.65 | 1.41 |
| 2025-01-23 | 8.33 | 8.45 | 0.17 | 2.05 | 234140.73 | 19663.05 | 1.33 |
| 2025-01-22 | 8.40 | 8.28 | -0.14 | -1.66 | 203496.01 | 16898.86 | 1.16 |
| 2025-01-21 | 8.49 | 8.42 | -0.06 | -0.71 | 168833.66 | 14232.12 | 0.96 |
日K线
周K线
月K线
