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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.68 | 11.86 | 11.61 | 11.81 | -0.25% | 3.43 | 5.58% |
| 2025-06-24 | 11.40 | 12.28 | 11.35 | 11.84 | +3.50% | 4.55 | 7.39% |
| 2025-06-23 | 11.01 | 11.55 | 11.00 | 11.44 | +2.42% | 2.91 | 4.91% |
| 2025-06-20 | 10.91 | 11.65 | 10.74 | 11.17 | +3.04% | 3.36 | 5.73% |
| 2025-06-19 | 11.10 | 11.15 | 10.83 | 10.84 | -2.87% | 1.85 | 3.23% |
| 2025-06-18 | 11.30 | 11.45 | 11.07 | 11.16 | -2.62% | 2.27 | 3.88% |
| 2025-06-17 | 11.68 | 11.73 | 11.35 | 11.46 | -2.72% | 3.79 | 6.31% |
| 2025-06-16 | 11.22 | 11.80 | 11.02 | 11.78 | +5.18% | 4.84 | 8.06% |
| 2025-06-13 | 11.15 | 11.46 | 10.86 | 11.20 | +2.10% | 4.74 | 8.07% |
| 2025-06-12 | 10.62 | 11.08 | 10.60 | 10.97 | +3.20% | 2.48 | 4.37% |
| 2025-06-11 | 10.60 | 10.71 | 10.56 | 10.63 | +0.38% | 0.79 | 1.42% |
| 2025-06-10 | 10.86 | 10.93 | 10.45 | 10.59 | -2.49% | 1.50 | 2.70% |
| 2025-06-09 | 10.72 | 11.20 | 10.70 | 10.86 | +1.50% | 1.76 | 3.07% |
| 2025-06-06 | 11.06 | 11.06 | 10.67 | 10.70 | -1.74% | 1.87 | 3.31% |
| 2025-06-05 | 10.67 | 10.94 | 10.63 | 10.89 | +1.97% | 1.47 | 2.60% |
| 2025-06-04 | 10.55 | 10.71 | 10.55 | 10.68 | +0.75% | 0.98 | 1.76% |
| 2025-06-03 | 10.50 | 10.87 | 10.40 | 10.60 | +1.73% | 1.47 | 2.63% |
| 2025-05-30 | 10.84 | 10.96 | 10.37 | 10.42 | -3.61% | 1.66 | 3.01% |
| 2025-05-29 | 10.53 | 10.93 | 10.48 | 10.81 | +2.95% | 1.48 | 2.63% |
| 2025-05-28 | 10.60 | 10.67 | 10.48 | 10.50 | -1.04% | 0.79 | 1.43% |