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 | 20.43 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.10 |
| 买入/元 | 20.43 |
| 卖出/元 | 20.44 |
| 昨收/元 | 20.45 |
| 今开/元 | 20.45 |
| 最高/元 | 20.60 |
| 最低/元 | 20.41 |
| 成交量/手 | 24789.00 |
| 成交额/万 | 5085.83 |
| 股净值/元 | 11.29 |
| 市净率 | 0.82 |
| 总市值/万 | 5110581.62 |
| 流通值/万 | 3564837.67 |
| 换手率/% | 0.14 |
| 入市日期 | 1993-05-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.45 | 20.43 | -0.02 | -0.10 | 24789.00 | 5085.83 | 0.14 |
| 2025-07-22 | 20.31 | 20.45 | 0.17 | 0.84 | 34004.11 | 6927.78 | 0.19 |
| 2025-07-21 | 20.29 | 20.28 | 0.00 | 0.00 | 24079.22 | 4891.00 | 0.14 |
| 2025-07-18 | 20.21 | 20.28 | 0.08 | 0.40 | 20875.00 | 4227.89 | 0.12 |
| 2025-07-17 | 20.39 | 20.20 | -0.16 | -0.79 | 25834.81 | 5227.84 | 0.15 |
| 2025-07-16 | 20.41 | 20.36 | -0.04 | -0.20 | 16949.00 | 3451.94 | 0.10 |
| 2025-07-15 | 20.48 | 20.40 | -0.05 | -0.24 | 25546.89 | 5210.07 | 0.15 |
| 2025-07-14 | 20.52 | 20.45 | 0.05 | 0.25 | 24584.44 | 5046.46 | 0.14 |
| 2025-07-11 | 20.52 | 20.40 | -0.04 | -0.20 | 29922.78 | 6120.14 | 0.17 |
| 2025-07-10 | 20.43 | 20.44 | 0.01 | 0.05 | 21233.79 | 4327.44 | 0.12 |
| 2025-07-09 | 20.30 | 20.43 | 0.18 | 0.89 | 30477.00 | 6221.00 | 0.17 |
| 2025-07-08 | 20.18 | 20.25 | 0.05 | 0.25 | 21898.00 | 4416.94 | 0.13 |
| 2025-07-07 | 20.18 | 20.20 | 0.04 | 0.20 | 21213.29 | 4274.13 | 0.12 |
| 2025-07-04 | 20.04 | 20.16 | 0.11 | 0.55 | 33219.70 | 6711.93 | 0.19 |
| 2025-07-03 | 20.08 | 20.05 | -0.01 | -0.05 | 26746.00 | 5354.30 | 0.15 |
| 2025-07-02 | 20.06 | 20.06 | 0.21 | 1.06 | 45257.29 | 9079.63 | 0.26 |
| 2025-07-01 | 19.88 | 19.85 | -0.01 | -0.05 | 34656.21 | 6883.33 | 0.20 |
| 2025-06-30 | 19.86 | 19.86 | 0.00 | 0.00 | 34980.11 | 6941.83 | 0.20 |
| 2025-06-27 | 19.91 | 19.86 | -0.03 | -0.15 | 33883.00 | 6745.95 | 0.19 |
| 2025-06-26 | 19.96 | 19.89 | -0.07 | -0.35 | 42363.01 | 8442.05 | 0.24 |
| 2025-06-25 | 20.06 | 19.96 | -0.20 | -0.99 | 64749.01 | 12870.81 | 0.37 |
| 2025-06-24 | 20.69 | 20.90 | 0.14 | 0.67 | 48384.44 | 10067.68 | 0.28 |
| 2025-06-23 | 20.68 | 20.76 | 0.16 | 0.78 | 38799.00 | 8005.29 | 0.22 |
| 2025-06-20 | 20.59 | 20.60 | 0.05 | 0.24 | 30918.00 | 6376.55 | 0.18 |
| 2025-06-19 | 20.83 | 20.55 | -0.24 | -1.15 | 20878.51 | 4307.49 | 0.12 |
| 2025-06-18 | 20.59 | 20.79 | 0.35 | 1.71 | 40900.95 | 8512.58 | 0.23 |
| 2025-06-17 | 20.40 | 20.44 | 0.01 | 0.05 | 19271.82 | 3936.46 | 0.11 |
| 2025-06-16 | 20.37 | 20.43 | 0.00 | 0.00 | 21297.00 | 4349.52 | 0.12 |
| 2025-06-13 | 20.53 | 20.43 | -0.12 | -0.58 | 41024.00 | 8425.81 | 0.24 |
| 2025-06-12 | 20.88 | 20.55 | -0.26 | -1.25 | 42355.03 | 8748.82 | 0.24 |
| 2025-06-11 | 20.85 | 20.81 | -0.02 | -0.10 | 32700.03 | 6810.07 | 0.19 |
| 2025-06-10 | 20.64 | 20.83 | 0.22 | 1.07 | 40636.00 | 8440.73 | 0.23 |
| 2025-06-09 | 20.53 | 20.61 | 0.13 | 0.64 | 31295.72 | 6398.58 | 0.18 |
| 2025-06-06 | 20.51 | 20.48 | -0.03 | -0.15 | 14649.91 | 3008.12 | 0.08 |
| 2025-06-05 | 20.60 | 20.51 | -0.09 | -0.44 | 17629.78 | 3621.49 | 0.10 |
| 2025-06-04 | 20.40 | 20.60 | 0.12 | 0.59 | 25715.56 | 5273.70 | 0.15 |
| 2025-06-03 | 20.52 | 20.48 | -0.18 | -0.87 | 46559.00 | 9504.06 | 0.27 |
| 2025-05-30 | 20.52 | 20.66 | 0.14 | 0.68 | 22044.91 | 4549.95 | 0.13 |
| 2025-05-29 | 20.50 | 20.52 | -0.01 | -0.05 | 28875.01 | 5922.80 | 0.17 |
| 2025-05-28 | 20.54 | 20.53 | -0.02 | -0.10 | 20448.00 | 4203.85 | 0.12 |
| 2025-05-27 | 20.47 | 20.55 | 0.07 | 0.34 | 22853.00 | 4694.16 | 0.13 |
| 2025-05-26 | 20.51 | 20.48 | -0.10 | -0.49 | 33999.00 | 6988.45 | 0.19 |
| 2025-05-23 | 20.89 | 20.58 | -0.32 | -1.53 | 41445.91 | 8593.82 | 0.24 |
| 2025-05-22 | 20.71 | 20.90 | 0.12 | 0.58 | 49079.00 | 10254.90 | 0.28 |
| 2025-05-21 | 20.61 | 20.78 | 0.11 | 0.53 | 66941.73 | 13998.86 | 0.38 |
| 2025-05-20 | 20.55 | 20.67 | 0.17 | 0.83 | 72014.61 | 14867.67 | 0.41 |
| 2025-05-19 | 19.97 | 20.50 | 0.53 | 2.65 | 84194.74 | 17220.33 | 0.48 |
| 2025-05-16 | 19.98 | 19.97 | -0.01 | -0.05 | 49428.47 | 9854.64 | 0.28 |
| 2025-05-15 | 20.21 | 19.98 | -0.17 | -0.84 | 92033.00 | 18586.88 | 0.53 |
| 2025-05-14 | 20.00 | 20.15 | 0.20 | 1.00 | 62346.86 | 12478.87 | 0.36 |
| 2025-05-13 | 19.79 | 19.95 | 0.40 | 2.05 | 81227.62 | 16135.49 | 0.47 |
| 2025-05-12 | 19.82 | 19.55 | 0.25 | 1.30 | 39579.00 | 7722.88 | 0.23 |
| 2025-05-09 | 19.27 | 19.30 | 0.03 | 0.16 | 31730.00 | 6131.34 | 0.18 |
| 2025-05-08 | 19.29 | 19.27 | -0.03 | -0.16 | 25419.00 | 4890.52 | 0.15 |
| 2025-05-07 | 19.25 | 19.30 | 0.13 | 0.68 | 44609.52 | 8614.54 | 0.26 |
| 2025-05-06 | 19.14 | 19.17 | 0.13 | 0.68 | 47225.34 | 9013.07 | 0.27 |
| 2025-04-30 | 19.05 | 19.04 | 0.12 | 0.63 | 54121.00 | 10336.98 | 0.31 |
| 2025-04-29 | 19.00 | 18.92 | -0.14 | -0.74 | 23663.64 | 4479.98 | 0.14 |
| 2025-04-28 | 18.85 | 19.06 | 0.17 | 0.90 | 38157.79 | 7255.50 | 0.22 |
| 2025-04-25 | 18.99 | 18.89 | -0.04 | -0.21 | 32674.00 | 6165.43 | 0.19 |
| 2025-04-24 | 19.10 | 18.93 | -0.16 | -0.84 | 34783.79 | 6615.62 | 0.20 |
| 2025-04-23 | 19.15 | 19.09 | 0.00 | 0.00 | 29580.00 | 5649.33 | 0.17 |
| 2025-04-22 | 19.10 | 19.09 | 0.01 | 0.05 | 36939.35 | 7072.63 | 0.21 |
| 2025-04-21 | 19.19 | 19.08 | -0.22 | -1.14 | 49861.09 | 9502.80 | 0.29 |
| 2025-04-18 | 19.15 | 19.30 | 0.25 | 1.31 | 63879.51 | 12357.28 | 0.37 |
| 2025-04-17 | 19.06 | 19.05 | -0.15 | -0.78 | 53886.00 | 10283.05 | 0.31 |
| 2025-04-16 | 18.94 | 19.20 | 0.18 | 0.95 | 70578.70 | 13535.43 | 0.40 |
| 2025-04-15 | 19.05 | 19.02 | -0.08 | -0.42 | 61932.70 | 11843.70 | 0.35 |
| 2025-04-14 | 19.03 | 19.10 | 0.05 | 0.26 | 48544.32 | 9256.33 | 0.28 |
| 2025-04-11 | 19.09 | 19.05 | -0.18 | -0.94 | 68136.88 | 13031.19 | 0.39 |
| 2025-04-10 | 19.65 | 19.23 | -0.42 | -2.14 | 130168.07 | 25051.93 | 0.75 |
| 2025-04-09 | 18.75 | 19.65 | 0.73 | 3.86 | 139505.60 | 26519.68 | 0.80 |
| 2025-04-08 | 18.06 | 18.92 | 0.85 | 4.70 | 110763.98 | 20646.96 | 0.63 |
| 2025-04-07 | 18.92 | 18.07 | -1.85 | -9.29 | 148758.49 | 27544.00 | 0.85 |
| 2025-04-03 | 20.35 | 19.92 | -0.65 | -3.16 | 114637.90 | 22713.87 | 0.66 |
| 2025-04-02 | 20.73 | 20.57 | -0.21 | -1.01 | 44118.51 | 9106.36 | 0.25 |
| 2025-04-01 | 20.77 | 20.78 | -0.06 | -0.29 | 55350.03 | 11501.95 | 0.32 |
| 2025-03-31 | 20.85 | 20.84 | -0.19 | -0.90 | 83860.00 | 17515.37 | 0.48 |
| 2025-03-28 | 20.92 | 21.03 | -0.03 | -0.14 | 110716.72 | 23143.08 | 0.63 |
| 2025-03-27 | 20.80 | 21.06 | 0.03 | 0.14 | 104651.00 | 21973.46 | 0.60 |
| 2025-03-26 | 20.79 | 21.03 | 0.18 | 0.86 | 149579.35 | 31321.55 | 0.86 |
| 2025-03-25 | 20.93 | 20.85 | -0.04 | -0.19 | 105329.81 | 21843.35 | 0.60 |
| 2025-03-24 | 21.60 | 20.89 | -0.53 | -2.47 | 151211.22 | 31767.58 | 0.87 |
| 2025-03-21 | 20.54 | 21.42 | 1.03 | 5.05 | 243954.99 | 52024.02 | 1.40 |
| 2025-03-20 | 20.05 | 20.39 | 0.34 | 1.70 | 196825.47 | 40120.49 | 1.13 |
| 2025-03-19 | 20.60 | 20.05 | -1.14 | -5.38 | 313328.50 | 63637.16 | 1.80 |
| 2025-03-18 | 19.29 | 21.19 | 1.93 | 10.02 | 311328.19 | 63983.12 | 1.78 |
| 2025-03-17 | 19.05 | 19.26 | 0.44 | 2.34 | 99910.93 | 19304.19 | 0.57 |
| 2025-03-14 | 18.71 | 18.82 | 0.11 | 0.59 | 70634.20 | 13242.74 | 0.40 |
| 2025-03-13 | 18.65 | 18.71 | 0.08 | 0.43 | 52329.75 | 9775.70 | 0.30 |
| 2025-03-12 | 18.70 | 18.63 | -0.07 | -0.37 | 35381.00 | 6582.99 | 0.20 |
| 2025-03-11 | 18.54 | 18.70 | 0.06 | 0.32 | 33171.74 | 6178.02 | 0.19 |
| 2025-03-10 | 18.55 | 18.64 | 0.14 | 0.76 | 48365.69 | 8971.38 | 0.28 |
| 2025-03-07 | 18.61 | 18.50 | -0.13 | -0.70 | 88736.11 | 16533.88 | 0.51 |
| 2025-03-06 | 18.93 | 18.63 | -0.27 | -1.43 | 106005.90 | 19735.28 | 0.61 |
| 2025-03-05 | 19.05 | 18.90 | -0.11 | -0.58 | 27953.00 | 5287.14 | 0.16 |
| 2025-03-04 | 19.01 | 19.01 | -0.07 | -0.37 | 20278.00 | 3856.99 | 0.12 |
| 2025-03-03 | 19.13 | 19.08 | -0.15 | -0.78 | 37456.00 | 7146.43 | 0.21 |
| 2025-02-28 | 19.10 | 19.23 | 0.20 | 1.05 | 57648.82 | 11097.29 | 0.33 |
| 2025-02-27 | 19.09 | 19.03 | 0.00 | 0.00 | 28670.51 | 5448.38 | 0.16 |
日K线
周K线
月K线
