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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.31 | 11.34 | 11.18 | 11.33 | -0.18% | 0.60 | 1.01% |
| 2025-10-22 | 11.23 | 11.43 | 11.22 | 11.35 | +0.35% | 0.59 | 1.00% |
| 2025-10-21 | 11.14 | 11.32 | 11.10 | 11.31 | +1.25% | 0.62 | 1.05% |
| 2025-10-20 | 11.08 | 11.18 | 11.04 | 11.17 | +1.92% | 0.71 | 1.22% |
| 2025-10-17 | 11.26 | 11.29 | 10.96 | 10.96 | -2.92% | 0.85 | 1.45% |
| 2025-10-16 | 11.18 | 11.41 | 11.15 | 11.29 | +0.62% | 0.98 | 1.66% |
| 2025-10-15 | 11.12 | 11.22 | 11.05 | 11.22 | +0.90% | 0.62 | 1.06% |
| 2025-10-14 | 11.29 | 11.41 | 11.10 | 11.12 | -1.33% | 0.91 | 1.54% |
| 2025-10-13 | 11.02 | 11.33 | 11.01 | 11.27 | -2.34% | 1.04 | 1.77% |
| 2025-10-10 | 11.52 | 11.61 | 11.49 | 11.54 | -0.26% | 0.83 | 1.37% |
| 2025-10-09 | 11.50 | 11.64 | 11.42 | 11.57 | +0.78% | 0.94 | 1.56% |
| 2025-09-30 | 11.48 | 11.66 | 11.45 | 11.48 | +0.09% | 0.77 | 1.28% |
| 2025-09-29 | 11.50 | 11.53 | 11.27 | 11.47 | -0.43% | 1.00 | 1.67% |
| 2025-09-26 | 11.78 | 11.78 | 11.52 | 11.52 | -2.21% | 1.27 | 2.08% |
| 2025-09-25 | 11.91 | 11.99 | 11.78 | 11.78 | -1.26% | 1.63 | 2.62% |
| 2025-09-24 | 11.73 | 11.98 | 11.58 | 11.93 | +1.88% | 1.79 | 2.90% |
| 2025-09-23 | 11.71 | 11.95 | 11.54 | 11.71 | +1.12% | 1.72 | 2.80% |
| 2025-09-22 | 11.77 | 11.85 | 11.54 | 11.58 | -1.53% | 1.18 | 1.94% |
| 2025-09-19 | 11.76 | 11.77 | 11.53 | 11.76 | 0.00% | 1.32 | 2.16% |
| 2025-09-18 | 12.01 | 12.09 | 11.68 | 11.76 | -1.92% | 1.96 | 3.13% |