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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.21 | 10.39 | 10.03 | 10.37 | +3.60% | 0.74 | 1.38% |
| 2026-03-23 | 10.50 | 10.61 | 9.94 | 10.01 | -6.62% | 1.12 | 2.10% |
| 2026-03-20 | 10.98 | 11.06 | 10.72 | 10.72 | -2.37% | 0.85 | 1.49% |
| 2026-03-19 | 11.03 | 11.20 | 10.95 | 10.98 | -2.31% | 0.72 | 1.24% |
| 2026-03-18 | 11.05 | 11.25 | 11.01 | 11.24 | +1.44% | 0.59 | 1.02% |
| 2026-03-17 | 11.20 | 11.33 | 11.06 | 11.08 | -0.89% | 0.63 | 1.08% |
| 2026-03-16 | 11.01 | 11.18 | 10.96 | 11.18 | +1.45% | 0.57 | 0.98% |
| 2026-03-13 | 11.16 | 11.29 | 11.00 | 11.02 | -1.87% | 0.74 | 1.27% |
| 2026-03-12 | 11.21 | 11.44 | 11.17 | 11.23 | +0.09% | 0.55 | 0.93% |
| 2026-03-11 | 11.28 | 11.37 | 11.20 | 11.22 | -0.44% | 0.53 | 0.90% |
| 2026-03-10 | 11.33 | 11.34 | 11.22 | 11.27 | +0.45% | 0.59 | 0.99% |
| 2026-03-09 | 11.05 | 11.27 | 10.88 | 11.22 | +0.09% | 0.84 | 1.45% |
| 2026-03-06 | 11.06 | 11.22 | 11.01 | 11.21 | +0.72% | 0.44 | 0.75% |
| 2026-03-05 | 11.15 | 11.27 | 11.09 | 11.13 | +0.72% | 0.66 | 1.13% |
| 2026-03-04 | 10.81 | 11.15 | 10.78 | 11.05 | +1.19% | 1.04 | 1.81% |
| 2026-03-03 | 11.42 | 11.44 | 10.92 | 10.92 | -4.13% | 1.30 | 2.22% |
| 2026-03-02 | 11.68 | 11.70 | 11.34 | 11.39 | -3.47% | 1.48 | 2.46% |
| 2026-02-27 | 11.72 | 11.80 | 11.66 | 11.80 | +0.51% | 0.98 | 1.60% |
| 2026-02-26 | 11.78 | 11.84 | 11.71 | 11.74 | -0.25% | 0.91 | 1.47% |
| 2026-02-25 | 11.73 | 11.81 | 11.67 | 11.77 | +0.77% | 0.97 | 1.57% |