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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.99 | 10.40 | 9.94 | 10.30 | +3.31% | 1.08 | 2.03% |
| 2026-04-21 | 10.20 | 10.21 | 9.93 | 9.97 | -2.16% | 0.67 | 1.27% |
| 2026-04-20 | 10.11 | 10.21 | 10.05 | 10.19 | +0.79% | 0.62 | 1.17% |
| 2026-04-17 | 10.15 | 10.18 | 9.98 | 10.11 | -0.49% | 0.72 | 1.37% |
| 2026-04-16 | 10.03 | 10.34 | 10.00 | 10.16 | +1.20% | 1.03 | 1.93% |
| 2026-04-15 | 10.02 | 10.25 | 10.01 | 10.04 | 0.00% | 0.62 | 1.17% |
| 2026-04-14 | 10.04 | 10.09 | 9.91 | 10.04 | +0.70% | 0.51 | 0.98% |
| 2026-04-13 | 9.91 | 10.11 | 9.79 | 9.97 | +0.40% | 0.89 | 1.72% |
| 2026-04-10 | 9.80 | 10.17 | 9.76 | 9.93 | +2.58% | 0.94 | 1.79% |
| 2026-04-09 | 9.81 | 9.85 | 9.63 | 9.68 | -2.02% | 0.64 | 1.25% |
| 2026-04-08 | 9.71 | 9.90 | 9.64 | 9.88 | +4.11% | 0.80 | 1.56% |
| 2026-04-07 | 9.44 | 9.56 | 9.42 | 9.49 | +0.64% | 0.47 | 0.95% |
| 2026-04-03 | 9.84 | 9.88 | 9.42 | 9.43 | -3.78% | 0.70 | 1.40% |
| 2026-04-02 | 10.02 | 10.08 | 9.75 | 9.80 | -2.97% | 0.74 | 1.42% |
| 2026-04-01 | 10.08 | 10.10 | 9.93 | 10.10 | +1.41% | 0.97 | 1.84% |
| 2026-03-31 | 10.30 | 10.31 | 9.93 | 9.96 | -4.14% | 1.56 | 2.98% |
| 2026-03-30 | 10.10 | 10.40 | 10.06 | 10.39 | +1.56% | 0.68 | 1.27% |
| 2026-03-27 | 10.09 | 10.27 | 10.03 | 10.23 | +0.49% | 0.50 | 0.94% |
| 2026-03-26 | 10.42 | 10.49 | 10.13 | 10.18 | -2.40% | 0.61 | 1.13% |
| 2026-03-25 | 10.39 | 10.47 | 10.35 | 10.43 | +0.58% | 0.63 | 1.16% |