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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.06 | 12.14 | 12.00 | 12.11 | +0.25% | 1.44 | 2.28% |
| 2026-01-16 | 12.19 | 12.25 | 12.02 | 12.08 | -0.74% | 1.64 | 2.60% |
| 2026-01-15 | 12.19 | 12.23 | 12.04 | 12.17 | -0.98% | 1.88 | 2.95% |
| 2026-01-14 | 12.16 | 12.46 | 12.13 | 12.29 | +1.15% | 2.72 | 4.23% |
| 2026-01-13 | 12.76 | 12.76 | 12.14 | 12.15 | -4.10% | 3.50 | 5.40% |
| 2026-01-12 | 12.11 | 12.99 | 12.11 | 12.67 | +4.71% | 5.22 | 7.94% |
| 2026-01-09 | 12.08 | 12.17 | 12.02 | 12.10 | +0.17% | 2.21 | 3.49% |
| 2026-01-08 | 11.92 | 12.13 | 11.88 | 12.08 | +1.09% | 2.17 | 3.45% |
| 2026-01-07 | 12.30 | 12.37 | 11.91 | 11.95 | -3.40% | 3.84 | 6.07% |
| 2026-01-06 | 12.34 | 12.56 | 12.30 | 12.37 | -0.48% | 4.07 | 6.28% |
| 2026-01-05 | 13.85 | 13.90 | 12.43 | 12.43 | -9.99% | 6.88 | 10.32% |
| 2025-12-31 | 14.24 | 14.30 | 13.78 | 13.81 | -3.02% | 4.07 | 5.55% |
| 2025-12-30 | 14.12 | 14.45 | 14.00 | 14.24 | +0.85% | 4.06 | 5.45% |
| 2025-12-29 | 13.61 | 14.35 | 13.50 | 14.12 | +5.14% | 5.06 | 6.86% |
| 2025-12-26 | 13.53 | 13.84 | 13.34 | 13.43 | -1.32% | 2.71 | 3.82% |
| 2025-12-25 | 13.22 | 13.92 | 13.12 | 13.61 | +3.26% | 2.86 | 4.04% |
| 2025-12-24 | 12.94 | 13.22 | 12.79 | 13.18 | +2.09% | 1.49 | 2.18% |
| 2025-12-23 | 13.04 | 13.11 | 12.84 | 12.91 | -1.07% | 1.13 | 1.66% |
| 2025-12-22 | 12.99 | 13.15 | 12.86 | 13.05 | +0.77% | 1.59 | 2.34% |
| 2025-12-19 | 12.95 | 13.01 | 12.69 | 12.95 | +1.01% | 1.79 | 2.65% |