招商港口(001872)股票信息
| 股票代码 | 001872 |
| 股票名称 | 招商港口 |
| 最新价/元 | 22.69 |
| 涨跌额/元 | 1.88 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 22.66 |
| 卖出/元 | 22.69 |
| 昨收/元 | 20.81 |
| 今开/元 | 20.86 |
| 最高/元 | 22.70 |
| 最低/元 | 20.62 |
| 成交量/手 | 155526.71 |
| 成交额/万 | 33469.18 |
| 股净值/元 | 15.88 |
| 市净率 | 0.95 |
| 总市值/万 | 5673849.56 |
| 流通值/万 | 3957112.89 |
| 换手率/% | 0.89 |
| 入市日期 | 1993-05-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
招商港口(001872)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.86 | 22.69 | 1.88 | 9.03 | 155526.71 | 33469.18 | 0.89 |
| 2024-09-27 | 20.83 | 20.81 | 0.11 | 0.53 | 149889.00 | 30592.80 | 0.86 |
| 2024-09-26 | 20.46 | 20.70 | 0.15 | 0.73 | 64765.00 | 13124.21 | 0.37 |
| 2024-09-25 | 20.45 | 20.55 | 0.59 | 2.96 | 55787.05 | 11533.88 | 0.32 |
| 2024-09-24 | 18.96 | 19.96 | 1.04 | 5.50 | 72226.00 | 14102.11 | 0.41 |
| 2024-09-23 | 18.89 | 18.92 | -0.11 | -0.58 | 28222.00 | 5342.39 | 0.16 |
| 2024-09-20 | 18.90 | 19.03 | 0.07 | 0.37 | 45563.00 | 8584.47 | 0.26 |
| 2024-09-19 | 19.60 | 18.96 | -0.62 | -3.17 | 63490.54 | 12060.52 | 0.36 |
| 2024-09-18 | 18.34 | 19.58 | 1.21 | 6.59 | 82522.00 | 15907.54 | 0.47 |
| 2024-09-13 | 18.91 | 18.37 | -0.53 | -2.80 | 54563.01 | 10160.52 | 0.31 |
| 2024-09-12 | 18.90 | 18.90 | -0.13 | -0.68 | 45187.04 | 8562.54 | 0.26 |
| 2024-09-11 | 20.00 | 19.03 | -1.17 | -5.79 | 94378.54 | 18154.86 | 0.54 |
| 2024-09-10 | 20.10 | 20.20 | 0.04 | 0.20 | 36159.00 | 7261.36 | 0.21 |
| 2024-09-09 | 20.55 | 20.16 | -0.46 | -2.23 | 32508.82 | 6601.06 | 0.19 |
| 2024-09-06 | 20.50 | 20.62 | 0.11 | 0.54 | 34851.36 | 7253.99 | 0.20 |
| 2024-09-05 | 20.58 | 20.51 | -0.12 | -0.58 | 29653.45 | 6048.45 | 0.17 |
| 2024-09-04 | 20.43 | 20.63 | 0.13 | 0.63 | 38537.00 | 7894.38 | 0.22 |
| 2024-09-03 | 21.21 | 20.50 | -0.70 | -3.30 | 61976.86 | 12817.83 | 0.36 |
| 2024-09-02 | 20.59 | 21.20 | 1.21 | 6.05 | 106021.96 | 22429.59 | 0.61 |
| 2024-08-30 | 20.00 | 19.99 | -0.08 | -0.40 | 59066.10 | 11750.50 | 0.34 |
| 2024-08-29 | 20.88 | 20.07 | -0.92 | -4.38 | 69708.19 | 14164.71 | 0.40 |
| 2024-08-28 | 21.18 | 20.99 | -0.17 | -0.80 | 23882.00 | 5031.02 | 0.14 |
| 2024-08-27 | 21.18 | 21.16 | -0.04 | -0.19 | 20201.00 | 4280.79 | 0.12 |
| 2024-08-26 | 21.44 | 21.20 | -0.24 | -1.12 | 28414.89 | 6000.44 | 0.16 |
| 2024-08-23 | 21.54 | 21.44 | -0.10 | -0.46 | 32725.57 | 6984.09 | 0.19 |
| 2024-08-22 | 21.05 | 21.54 | 0.44 | 2.09 | 53567.00 | 11459.89 | 0.31 |
| 2024-08-21 | 20.49 | 21.10 | 0.42 | 2.03 | 57347.34 | 12006.53 | 0.33 |
| 2024-08-20 | 20.77 | 20.68 | -0.11 | -0.53 | 41730.00 | 8621.61 | 0.24 |
| 2024-08-19 | 19.90 | 20.79 | 0.88 | 4.42 | 73867.91 | 15165.22 | 0.42 |
| 2024-08-16 | 20.34 | 19.91 | -0.43 | -2.11 | 37679.00 | 7553.28 | 0.22 |
| 2024-08-15 | 20.12 | 20.34 | 0.23 | 1.14 | 32822.00 | 6653.12 | 0.19 |
| 2024-08-14 | 20.38 | 20.11 | -0.20 | -0.99 | 31959.00 | 6478.49 | 0.18 |
| 2024-08-13 | 19.96 | 20.31 | 0.35 | 1.75 | 53096.72 | 10690.94 | 0.30 |
| 2024-08-12 | 19.96 | 19.96 | 0.00 | 0.00 | 25395.00 | 5065.53 | 0.15 |
| 2024-08-09 | 20.06 | 19.96 | -0.10 | -0.50 | 28098.00 | 5632.93 | 0.16 |
| 2024-08-08 | 20.35 | 20.06 | -0.29 | -1.43 | 28163.00 | 5676.78 | 0.16 |
| 2024-08-07 | 20.20 | 20.35 | 0.10 | 0.49 | 36716.00 | 7467.09 | 0.21 |
| 2024-08-06 | 20.30 | 20.25 | -0.03 | -0.15 | 42902.00 | 8632.32 | 0.25 |
| 2024-08-05 | 20.37 | 20.28 | -0.20 | -0.98 | 57348.31 | 11673.55 | 0.33 |
| 2024-08-02 | 20.16 | 20.48 | 0.05 | 0.25 | 58636.63 | 11948.50 | 0.34 |
| 2024-08-01 | 20.01 | 20.43 | 0.28 | 1.39 | 112340.82 | 22668.36 | 0.64 |
| 2024-07-31 | 21.27 | 20.15 | -1.26 | -5.89 | 154090.40 | 31041.01 | 0.88 |
| 2024-07-30 | 21.00 | 21.41 | 0.33 | 1.57 | 48365.70 | 10229.59 | 0.28 |
| 2024-07-29 | 20.69 | 21.08 | 0.21 | 1.01 | 53094.00 | 11101.43 | 0.30 |
| 2024-07-26 | 21.56 | 20.87 | -0.69 | -3.20 | 80390.00 | 16826.20 | 0.46 |
| 2024-07-25 | 21.00 | 21.56 | 0.48 | 2.28 | 84298.31 | 18076.63 | 0.48 |
| 2024-07-24 | 20.69 | 21.08 | 0.34 | 1.64 | 68048.18 | 14267.28 | 0.39 |
| 2024-07-23 | 20.46 | 20.74 | 0.26 | 1.27 | 59536.62 | 12380.71 | 0.34 |
| 2024-07-22 | 20.21 | 20.48 | 0.33 | 1.64 | 53447.00 | 10864.43 | 0.31 |
| 2024-07-19 | 20.15 | 20.15 | -0.11 | -0.54 | 26639.00 | 5356.45 | 0.15 |
| 2024-07-18 | 20.31 | 20.26 | -0.07 | -0.34 | 54060.98 | 10843.92 | 0.31 |
| 2024-07-17 | 20.83 | 20.33 | -0.26 | -1.26 | 45357.59 | 9242.49 | 0.26 |
| 2024-07-16 | 21.36 | 21.17 | -0.10 | -0.47 | 42339.68 | 8970.87 | 0.24 |
| 2024-07-15 | 21.08 | 21.27 | 0.16 | 0.76 | 47965.68 | 10141.24 | 0.28 |
| 2024-07-12 | 21.25 | 21.11 | -0.14 | -0.66 | 36469.64 | 7728.82 | 0.21 |
| 2024-07-11 | 21.41 | 21.25 | -0.05 | -0.24 | 53297.26 | 11397.07 | 0.31 |
| 2024-07-10 | 21.45 | 21.30 | -0.16 | -0.75 | 45285.00 | 9648.24 | 0.26 |
| 2024-07-09 | 21.00 | 21.46 | 0.36 | 1.71 | 44074.00 | 9387.93 | 0.25 |
| 2024-07-08 | 20.88 | 21.10 | 0.22 | 1.05 | 52054.74 | 10940.47 | 0.30 |
| 2024-07-05 | 20.71 | 20.88 | 0.02 | 0.10 | 62294.00 | 12943.28 | 0.36 |
| 2024-07-04 | 20.50 | 20.86 | 0.23 | 1.12 | 59798.80 | 12487.64 | 0.34 |
| 2024-07-03 | 20.58 | 20.63 | -0.17 | -0.82 | 55531.27 | 11497.06 | 0.32 |
| 2024-07-02 | 20.20 | 20.80 | 0.51 | 2.51 | 105015.42 | 21702.95 | 0.60 |
| 2024-07-01 | 19.37 | 20.29 | 1.04 | 5.40 | 99191.77 | 19809.65 | 0.57 |
| 2024-06-28 | 18.94 | 19.25 | 0.32 | 1.69 | 40429.01 | 7755.92 | 0.23 |
| 2024-06-27 | 18.85 | 18.93 | 0.00 | 0.00 | 39091.99 | 7405.79 | 0.22 |
| 2024-06-26 | 19.35 | 18.93 | -0.42 | -2.17 | 53433.00 | 10146.01 | 0.31 |
| 2024-06-25 | 19.24 | 19.35 | -0.04 | -0.21 | 41246.50 | 7965.04 | 0.24 |
| 2024-06-24 | 19.71 | 19.39 | -0.30 | -1.52 | 65590.30 | 12745.67 | 0.38 |
| 2024-06-21 | 19.51 | 19.69 | 0.20 | 1.03 | 83434.68 | 16475.35 | 0.48 |
| 2024-06-20 | 19.06 | 19.49 | 0.44 | 2.31 | 76184.51 | 14793.41 | 0.44 |
| 2024-06-19 | 19.28 | 19.05 | -0.17 | -0.88 | 28513.21 | 5448.46 | 0.16 |
| 2024-06-18 | 18.97 | 19.22 | 0.25 | 1.32 | 34841.66 | 6669.30 | 0.20 |
| 2024-06-17 | 18.75 | 18.97 | 0.19 | 1.01 | 54207.00 | 10269.07 | 0.31 |
| 2024-06-14 | 18.50 | 18.78 | 0.27 | 1.46 | 51697.76 | 9700.07 | 0.30 |
| 2024-06-13 | 18.70 | 18.51 | -0.22 | -1.18 | 45473.00 | 8442.36 | 0.26 |
| 2024-06-12 | 18.35 | 18.73 | 0.36 | 1.96 | 62232.26 | 11549.72 | 0.36 |
| 2024-06-11 | 19.37 | 18.37 | -0.98 | -5.07 | 82724.02 | 15396.39 | 0.47 |
| 2024-06-07 | 18.72 | 19.35 | 0.64 | 3.42 | 70717.04 | 13591.77 | 0.41 |
| 2024-06-06 | 18.56 | 18.71 | 0.16 | 0.86 | 37472.47 | 7014.01 | 0.22 |
| 2024-06-05 | 18.79 | 18.55 | -0.24 | -1.28 | 28694.10 | 5381.65 | 0.16 |
| 2024-06-04 | 18.58 | 18.79 | 0.11 | 0.59 | 33918.00 | 6341.61 | 0.19 |
| 2024-06-03 | 18.63 | 18.68 | -0.06 | -0.32 | 36318.00 | 6806.03 | 0.21 |
| 2024-05-31 | 18.85 | 18.74 | -0.11 | -0.58 | 43363.68 | 8124.63 | 0.25 |
| 2024-05-30 | 18.90 | 18.85 | -0.24 | -1.26 | 27112.27 | 5136.68 | 0.16 |
| 2024-05-29 | 19.28 | 19.09 | -0.20 | -1.04 | 39177.95 | 7503.09 | 0.22 |
| 2024-05-28 | 19.28 | 19.29 | 0.00 | 0.00 | 45908.27 | 8871.79 | 0.26 |
| 2024-05-27 | 18.91 | 19.29 | 0.41 | 2.17 | 39969.08 | 7669.41 | 0.23 |
| 2024-05-24 | 18.73 | 18.88 | 0.09 | 0.48 | 25952.00 | 4917.80 | 0.15 |
| 2024-05-23 | 18.83 | 18.79 | -0.21 | -1.11 | 31217.94 | 5859.38 | 0.18 |
| 2024-05-22 | 19.35 | 19.00 | -0.27 | -1.40 | 31587.00 | 6052.05 | 0.18 |
| 2024-05-21 | 19.15 | 19.27 | 0.06 | 0.31 | 37100.94 | 7141.13 | 0.21 |
| 2024-05-20 | 19.29 | 19.21 | -0.03 | -0.16 | 34949.95 | 6720.19 | 0.20 |
| 2024-05-17 | 19.12 | 19.24 | 0.10 | 0.52 | 33379.74 | 6388.98 | 0.19 |
| 2024-05-16 | 19.20 | 19.14 | 0.04 | 0.21 | 46049.00 | 8845.07 | 0.26 |
| 2024-05-15 | 19.20 | 19.10 | -0.10 | -0.52 | 35236.87 | 6767.51 | 0.20 |
| 2024-05-14 | 19.50 | 19.20 | -0.33 | -1.69 | 51628.94 | 9957.58 | 0.30 |
| 2024-05-13 | 19.15 | 19.53 | 0.25 | 1.30 | 70796.27 | 13734.08 | 0.41 |
| 2024-05-10 | 19.57 | 19.28 | 0.01 | 0.05 | 59357.00 | 11439.99 | 0.34 |
| 2024-05-09 | 18.96 | 19.27 | 0.22 | 1.16 | 48509.46 | 9332.35 | 0.28 |
日K线
周K线
月K线
