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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.10 | 12.16 | 11.94 | 11.99 | -0.91% | 1.70 | 2.70% |
| 2025-09-16 | 11.72 | 12.11 | 11.61 | 12.10 | +3.68% | 2.29 | 3.67% |
| 2025-09-15 | 11.84 | 11.84 | 11.67 | 11.67 | -1.52% | 1.25 | 2.04% |
| 2025-09-12 | 11.98 | 12.06 | 11.81 | 11.85 | -1.00% | 1.85 | 2.95% |
| 2025-09-11 | 11.81 | 11.97 | 11.70 | 11.97 | +1.18% | 1.60 | 2.58% |
| 2025-09-10 | 11.97 | 12.00 | 11.80 | 11.83 | -0.76% | 0.96 | 1.54% |
| 2025-09-09 | 12.01 | 12.03 | 11.88 | 11.92 | -1.00% | 1.04 | 1.66% |
| 2025-09-08 | 11.82 | 12.13 | 11.78 | 12.04 | +1.78% | 2.00 | 3.20% |
| 2025-09-05 | 11.74 | 11.85 | 11.55 | 11.83 | +1.28% | 1.46 | 2.37% |
| 2025-09-04 | 11.96 | 12.08 | 11.52 | 11.68 | -1.93% | 1.78 | 2.87% |
| 2025-09-03 | 12.55 | 12.65 | 11.76 | 11.91 | -5.18% | 3.12 | 4.89% |
| 2025-09-02 | 12.90 | 12.90 | 12.35 | 12.56 | -2.86% | 3.55 | 5.40% |
| 2025-09-01 | 12.55 | 13.07 | 12.44 | 12.93 | +3.03% | 4.44 | 6.62% |
| 2025-08-29 | 12.73 | 12.84 | 12.54 | 12.55 | -2.03% | 2.53 | 3.81% |
| 2025-08-28 | 12.90 | 13.01 | 12.41 | 12.81 | -0.70% | 3.57 | 5.36% |
| 2025-08-27 | 13.49 | 13.65 | 12.83 | 12.90 | -4.09% | 4.36 | 6.27% |
| 2025-08-26 | 13.75 | 13.75 | 13.44 | 13.45 | -2.18% | 3.75 | 5.29% |
| 2025-08-25 | 13.43 | 13.95 | 13.30 | 13.75 | +2.23% | 6.03 | 8.46% |
| 2025-08-22 | 13.32 | 13.66 | 13.05 | 13.45 | -1.03% | 7.19 | 10.21% |
| 2025-08-21 | 12.76 | 13.98 | 12.76 | 13.59 | +6.92% | 12.25 | 17.34% |