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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.01 | 13.12 | 12.78 | 12.82 | -1.76% | 1.87 | 2.75% |
| 2025-12-17 | 13.00 | 13.09 | 12.73 | 13.05 | 0.00% | 2.02 | 2.99% |
| 2025-12-16 | 13.16 | 13.21 | 12.88 | 13.05 | -1.06% | 1.89 | 2.77% |
| 2025-12-15 | 13.60 | 13.62 | 13.17 | 13.19 | -3.16% | 2.50 | 3.57% |
| 2025-12-12 | 13.06 | 13.75 | 13.05 | 13.62 | +3.97% | 3.65 | 5.16% |
| 2025-12-11 | 13.25 | 13.50 | 13.09 | 13.10 | -1.28% | 2.60 | 3.73% |
| 2025-12-10 | 13.21 | 13.31 | 13.10 | 13.27 | +0.08% | 2.00 | 2.89% |
| 2025-12-09 | 13.08 | 13.39 | 13.01 | 13.26 | +1.61% | 2.75 | 3.99% |
| 2025-12-08 | 12.86 | 13.23 | 12.83 | 13.05 | +1.56% | 3.10 | 4.52% |
| 2025-12-05 | 12.67 | 12.87 | 12.63 | 12.85 | +1.42% | 2.04 | 3.04% |
| 2025-12-04 | 12.54 | 12.70 | 12.38 | 12.67 | +0.80% | 1.95 | 2.96% |
| 2025-12-03 | 12.60 | 12.77 | 12.45 | 12.57 | -0.08% | 1.69 | 2.57% |
| 2025-12-02 | 12.43 | 12.67 | 12.37 | 12.58 | +1.21% | 2.12 | 3.23% |
| 2025-12-01 | 12.51 | 12.58 | 12.37 | 12.43 | -1.58% | 2.03 | 3.12% |
| 2025-11-28 | 12.20 | 12.77 | 12.20 | 12.63 | +4.64% | 4.43 | 6.75% |
| 2025-11-27 | 11.92 | 12.26 | 11.91 | 12.07 | +0.75% | 1.16 | 1.81% |
| 2025-11-26 | 12.20 | 12.32 | 11.96 | 11.98 | -1.72% | 1.31 | 2.07% |
| 2025-11-25 | 12.17 | 12.35 | 12.13 | 12.19 | +0.49% | 1.38 | 2.15% |
| 2025-11-24 | 11.96 | 12.20 | 11.84 | 12.13 | +1.42% | 1.24 | 1.98% |
| 2025-11-21 | 12.15 | 12.34 | 11.88 | 11.96 | -2.76% | 1.66 | 2.64% |