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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.62 | 10.70 | 10.54 | 10.61 | -0.75% | 0.71 | 1.27% |
| 2025-05-26 | 10.59 | 10.71 | 10.51 | 10.69 | +1.52% | 0.92 | 1.66% |
| 2025-05-23 | 10.81 | 10.88 | 10.53 | 10.53 | -2.86% | 1.43 | 2.55% |
| 2025-05-22 | 10.90 | 11.10 | 10.81 | 10.84 | -1.00% | 1.03 | 1.81% |
| 2025-05-21 | 11.07 | 11.12 | 10.88 | 10.95 | -1.53% | 0.95 | 1.65% |
| 2025-05-20 | 11.09 | 11.21 | 10.91 | 11.12 | +0.36% | 0.94 | 1.62% |
| 2025-05-19 | 11.15 | 11.15 | 10.86 | 11.08 | -0.36% | 1.17 | 2.04% |
| 2025-05-16 | 11.16 | 11.30 | 11.10 | 11.12 | +0.27% | 1.10 | 1.87% |
| 2025-05-15 | 11.41 | 11.41 | 11.08 | 11.09 | -2.84% | 1.28 | 2.16% |
| 2025-05-14 | 11.50 | 11.56 | 11.30 | 11.41 | -0.77% | 1.44 | 2.36% |
| 2025-05-13 | 11.84 | 11.88 | 11.46 | 11.50 | -1.84% | 1.72 | 2.77% |
| 2025-05-12 | 11.68 | 11.78 | 11.55 | 11.72 | +1.27% | 1.63 | 2.60% |
| 2025-05-09 | 11.89 | 11.89 | 11.46 | 11.57 | -2.40% | 1.45 | 2.35% |
| 2025-05-08 | 11.59 | 11.88 | 11.54 | 11.86 | +1.94% | 1.75 | 2.77% |
| 2025-05-07 | 12.05 | 12.11 | 11.53 | 11.63 | -2.31% | 2.32 | 3.71% |
| 2025-05-06 | 11.83 | 12.02 | 11.71 | 11.90 | +1.76% | 2.05 | 3.23% |