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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.63 | 12.75 | 12.55 | 12.71 | +0.16% | 2.05 | 3.10% |
| 2025-08-19 | 12.80 | 12.80 | 12.53 | 12.69 | -1.25% | 3.11 | 4.69% |
| 2025-08-18 | 12.70 | 12.92 | 12.60 | 12.85 | +1.18% | 3.95 | 5.90% |
| 2025-08-15 | 12.75 | 12.85 | 12.64 | 12.70 | +0.24% | 4.83 | 7.25% |
| 2025-08-14 | 12.34 | 12.85 | 12.30 | 12.67 | +3.09% | 5.55 | 8.42% |
| 2025-08-13 | 12.43 | 12.48 | 12.24 | 12.29 | -1.21% | 2.50 | 3.88% |
| 2025-08-12 | 12.48 | 12.66 | 12.38 | 12.44 | -0.72% | 3.08 | 4.72% |
| 2025-08-11 | 12.47 | 12.59 | 12.33 | 12.53 | +0.97% | 3.87 | 5.91% |
| 2025-08-08 | 12.10 | 13.04 | 12.10 | 12.41 | +2.99% | 6.38 | 9.62% |
| 2025-08-07 | 12.20 | 12.21 | 12.03 | 12.05 | -0.99% | 1.61 | 2.54% |
| 2025-08-06 | 11.96 | 12.24 | 11.90 | 12.17 | +1.76% | 2.36 | 3.72% |
| 2025-08-05 | 11.94 | 12.04 | 11.92 | 11.96 | +0.17% | 1.02 | 1.63% |
| 2025-08-04 | 11.80 | 11.94 | 11.73 | 11.94 | +0.59% | 0.97 | 1.56% |
| 2025-08-01 | 11.78 | 11.90 | 11.64 | 11.87 | +0.68% | 1.23 | 2.00% |
| 2025-07-31 | 11.81 | 12.03 | 11.66 | 11.79 | -0.34% | 1.65 | 2.65% |
| 2025-07-30 | 12.10 | 12.15 | 11.77 | 11.83 | -2.39% | 1.86 | 2.98% |
| 2025-07-29 | 12.23 | 12.24 | 12.02 | 12.12 | -0.82% | 1.58 | 2.50% |
| 2025-07-28 | 12.16 | 12.22 | 12.02 | 12.22 | +0.49% | 2.17 | 3.42% |
| 2025-07-25 | 12.05 | 12.19 | 12.00 | 12.16 | +0.66% | 2.04 | 3.21% |
| 2025-07-24 | 12.01 | 12.20 | 12.00 | 12.08 | +1.00% | 1.72 | 2.72% |