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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.17 | 12.40 | 12.15 | 12.30 | +0.90% | 1.38 | 2.14% |
| 2025-11-19 | 12.35 | 12.45 | 12.17 | 12.19 | -1.30% | 1.66 | 2.58% |
| 2025-11-18 | 12.33 | 12.57 | 12.28 | 12.35 | -0.80% | 1.60 | 2.47% |
| 2025-11-17 | 12.04 | 12.58 | 12.02 | 12.45 | +3.41% | 2.89 | 4.47% |
| 2025-11-14 | 11.99 | 12.16 | 11.94 | 12.04 | +0.50% | 1.90 | 3.01% |
| 2025-11-13 | 11.85 | 12.01 | 11.74 | 11.98 | +1.10% | 1.39 | 2.23% |
| 2025-11-12 | 11.72 | 12.03 | 11.65 | 11.85 | +0.77% | 1.80 | 2.89% |
| 2025-11-11 | 11.74 | 11.78 | 11.69 | 11.76 | +0.26% | 0.68 | 1.11% |
| 2025-11-10 | 11.71 | 11.74 | 11.61 | 11.73 | +0.26% | 0.74 | 1.21% |
| 2025-11-07 | 11.84 | 11.84 | 11.69 | 11.70 | -1.60% | 1.01 | 1.64% |
| 2025-11-06 | 11.79 | 11.90 | 11.70 | 11.89 | +0.85% | 1.29 | 2.08% |
| 2025-11-05 | 11.61 | 11.84 | 11.60 | 11.79 | +0.51% | 0.89 | 1.45% |
| 2025-11-04 | 11.73 | 11.77 | 11.64 | 11.73 | -0.59% | 0.71 | 1.16% |
| 2025-11-03 | 11.63 | 11.85 | 11.59 | 11.80 | +1.46% | 1.00 | 1.62% |
| 2025-10-31 | 11.53 | 11.71 | 11.52 | 11.63 | +0.26% | 0.78 | 1.27% |
| 2025-10-30 | 11.80 | 11.83 | 11.60 | 11.60 | -1.19% | 1.01 | 1.65% |
| 2025-10-29 | 11.68 | 11.78 | 11.64 | 11.74 | +0.26% | 0.85 | 1.39% |
| 2025-10-28 | 11.81 | 11.90 | 11.70 | 11.71 | -1.01% | 1.43 | 2.33% |
| 2025-10-27 | 11.61 | 11.85 | 11.60 | 11.83 | +4.41% | 2.41 | 3.91% |
| 2025-10-24 | 11.35 | 11.40 | 11.25 | 11.33 | 0.00% | 0.56 | 0.95% |