东港股份 sz.002117
9.79
+0.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.65 | 9.84 | 9.50 | 9.79 | +0.93% | 0.91 | 1.80% |
| 2026-05-22 | 9.78 | 9.78 | 9.47 | 9.70 | +0.94% | 0.83 | 1.65% |
| 2026-05-21 | 9.82 | 10.00 | 9.56 | 9.61 | -1.94% | 1.26 | 2.45% |
| 2026-05-20 | 10.06 | 10.10 | 9.75 | 9.80 | -3.16% | 1.09 | 2.11% |
| 2026-05-19 | 10.00 | 10.18 | 9.96 | 10.12 | +0.80% | 0.79 | 1.50% |
| 2026-05-18 | 10.20 | 10.36 | 9.88 | 10.04 | -2.43% | 1.51 | 2.87% |
| 2026-05-15 | 10.22 | 10.44 | 10.16 | 10.29 | +0.68% | 1.28 | 2.38% |
| 2026-05-14 | 10.52 | 10.69 | 10.23 | 10.52 | +0.38% | 1.62 | 2.94% |
| 2026-05-13 | 10.22 | 10.55 | 10.18 | 10.48 | +2.24% | 1.07 | 1.95% |
| 2026-05-12 | 10.48 | 10.50 | 10.20 | 10.25 | -2.47% | 1.09 | 2.02% |
| 2026-05-11 | 10.68 | 10.78 | 10.45 | 10.51 | -1.13% | 1.29 | 2.35% |
| 2026-05-08 | 10.38 | 10.66 | 10.32 | 10.63 | +1.92% | 1.52 | 2.76% |
| 2026-05-07 | 10.28 | 10.47 | 10.23 | 10.43 | +1.46% | 1.20 | 2.21% |
| 2026-05-06 | 10.20 | 10.35 | 10.20 | 10.28 | +0.78% | 0.89 | 1.65% |
| 2026-04-30 | 10.07 | 10.20 | 10.05 | 10.20 | +1.19% | 0.63 | 1.19% |
| 2026-04-29 | 9.95 | 10.20 | 9.90 | 10.08 | +1.20% | 0.99 | 1.88% |
| 2026-04-28 | 10.32 | 10.33 | 9.95 | 9.96 | -3.77% | 1.29 | 2.46% |
| 2026-04-27 | 10.37 | 10.48 | 10.27 | 10.35 | +2.68% | 1.38 | 2.54% |
| 2026-04-24 | 10.26 | 10.27 | 9.99 | 10.08 | -1.66% | 0.73 | 1.37% |
| 2026-04-23 | 10.25 | 10.40 | 10.18 | 10.25 | -0.49% | 0.77 | 1.44% |