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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.83 | 11.85 | 11.65 | 11.68 | 0.00% | 0.94 | 1.53% |
| 2026-02-13 | 11.70 | 11.85 | 11.68 | 11.68 | -0.34% | 0.70 | 1.14% |
| 2026-02-12 | 11.83 | 11.87 | 11.70 | 11.72 | -0.93% | 0.87 | 1.41% |
| 2026-02-11 | 11.90 | 11.94 | 11.81 | 11.83 | -0.50% | 0.75 | 1.21% |
| 2026-02-10 | 11.79 | 11.92 | 11.77 | 11.89 | +0.85% | 0.97 | 1.56% |
| 2026-02-09 | 11.74 | 11.80 | 11.68 | 11.79 | +1.46% | 0.95 | 1.54% |
| 2026-02-06 | 11.57 | 11.71 | 11.50 | 11.62 | -0.17% | 0.68 | 1.12% |
| 2026-02-05 | 11.62 | 11.72 | 11.58 | 11.64 | 0.00% | 0.81 | 1.33% |
| 2026-02-04 | 11.67 | 11.73 | 11.53 | 11.64 | -0.60% | 0.97 | 1.59% |
| 2026-02-03 | 11.69 | 11.72 | 11.56 | 11.71 | +1.21% | 0.87 | 1.42% |
| 2026-02-02 | 11.56 | 11.90 | 11.56 | 11.57 | -0.26% | 1.52 | 2.48% |
| 2026-01-30 | 11.53 | 11.70 | 11.48 | 11.60 | 0.00% | 0.97 | 1.60% |
| 2026-01-29 | 11.61 | 11.79 | 11.48 | 11.60 | -0.60% | 1.24 | 2.03% |
| 2026-01-28 | 11.77 | 11.83 | 11.64 | 11.67 | -1.02% | 1.01 | 1.65% |
| 2026-01-27 | 11.84 | 11.92 | 11.60 | 11.79 | -0.59% | 1.19 | 1.95% |
| 2026-01-26 | 12.06 | 12.11 | 11.78 | 11.86 | -1.66% | 1.42 | 2.28% |
| 2026-01-23 | 12.03 | 12.08 | 11.99 | 12.06 | +0.42% | 1.11 | 1.75% |
| 2026-01-22 | 11.87 | 12.06 | 11.84 | 12.01 | +1.44% | 1.19 | 1.90% |
| 2026-01-21 | 11.80 | 11.92 | 11.72 | 11.84 | -0.50% | 1.04 | 1.68% |
| 2026-01-20 | 12.13 | 12.14 | 11.80 | 11.90 | -1.73% | 2.06 | 3.29% |