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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.00 | 12.15 | 11.91 | 11.96 | -1.08% | 2.10 | 3.35% |
| 2025-07-22 | 12.22 | 12.30 | 11.99 | 12.09 | -1.79% | 2.86 | 4.51% |
| 2025-07-21 | 12.30 | 12.43 | 12.23 | 12.31 | +0.49% | 3.74 | 5.80% |
| 2025-07-18 | 12.31 | 12.39 | 12.12 | 12.25 | -0.57% | 4.21 | 6.56% |
| 2025-07-17 | 12.49 | 12.65 | 12.24 | 12.32 | -1.20% | 8.83 | 13.58% |
| 2025-07-16 | 11.34 | 12.47 | 11.34 | 12.47 | +9.96% | 7.97 | 12.53% |
| 2025-07-15 | 11.57 | 11.57 | 11.28 | 11.34 | -1.99% | 1.62 | 2.73% |
| 2025-07-14 | 11.67 | 11.72 | 11.48 | 11.57 | -0.86% | 1.50 | 2.47% |
| 2025-07-11 | 11.51 | 11.85 | 11.39 | 11.67 | +1.39% | 2.44 | 4.01% |
| 2025-07-10 | 11.68 | 11.68 | 11.43 | 11.51 | -2.04% | 1.92 | 3.19% |
| 2025-07-09 | 11.58 | 11.95 | 11.52 | 11.75 | +1.29% | 3.23 | 5.25% |
| 2025-07-08 | 11.37 | 11.75 | 11.33 | 11.60 | +1.58% | 2.15 | 3.55% |
| 2025-07-07 | 11.38 | 11.63 | 11.34 | 11.42 | +0.35% | 1.31 | 2.19% |
| 2025-07-04 | 11.42 | 11.58 | 11.23 | 11.38 | -0.09% | 1.80 | 3.02% |
| 2025-07-03 | 11.51 | 11.51 | 11.36 | 11.39 | -0.78% | 1.08 | 1.80% |
| 2025-07-02 | 11.60 | 11.61 | 11.30 | 11.48 | -1.12% | 1.58 | 2.64% |
| 2025-07-01 | 11.84 | 11.86 | 11.55 | 11.61 | -1.94% | 1.88 | 3.08% |
| 2025-06-30 | 11.72 | 11.98 | 11.64 | 11.84 | +1.02% | 2.34 | 3.81% |
| 2025-06-27 | 11.99 | 12.09 | 11.70 | 11.72 | -1.92% | 2.89 | 4.65% |
| 2025-06-26 | 11.70 | 12.06 | 11.64 | 11.95 | +1.19% | 3.48 | 5.59% |