东港股份 (002117) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	10.07	10.20	0.12	1.19%	10.05	10.20	62051	6308	1.19%
2026-04-29	9.95	10.08	0.12	1.20%	9.90	10.20	98544	9949	1.88%
2026-04-28	10.32	9.96	-0.39	-3.77%	9.95	10.33	128615	12927	2.46%
2026-04-27	10.37	10.35	0.27	2.68%	10.27	10.48	133182	13808	2.54%
2026-04-24	10.26	10.08	-0.17	-1.66%	9.99	10.27	71939	7251	1.37%
2026-04-23	10.25	10.25	-0.05	-0.49%	10.18	10.40	75239	7735	1.44%
2026-04-22	9.99	10.30	0.33	3.31%	9.94	10.40	106136	10832	2.03%
2026-04-21	10.20	9.97	-0.22	-2.16%	9.93	10.21	66735	6686	1.27%
2026-04-20	10.11	10.19	0.08	0.79%	10.05	10.21	61344	6215	1.17%
2026-04-17	10.15	10.11	-0.05	-0.49%	9.98	10.18	71842	7228	1.37%
2026-04-16	10.03	10.16	0.12	1.20%	10.00	10.34	101126	10288	1.93%
2026-04-15	10.02	10.04	0.00	0.00%	10.01	10.25	61219	6167	1.17%
2026-04-14	10.04	10.04	0.07	0.70%	9.91	10.09	51463	5138	0.98%
2026-04-13	9.91	9.97	0.04	0.40%	9.79	10.11	90039	8940	1.72%
2026-04-10	9.80	9.93	0.25	2.58%	9.76	10.17	93926	9352	1.79%
2026-04-09	9.81	9.68	-0.20	-2.02%	9.63	9.85	65618	6372	1.25%
2026-04-08	9.71	9.88	0.39	4.11%	9.64	9.90	81915	8032	1.56%
2026-04-07	9.44	9.49	0.06	0.64%	9.42	9.56	49772	4727	0.95%
2026-04-03	9.84	9.43	-0.37	-3.78%	9.42	9.88	73456	7021	1.40%
2026-04-02	10.02	9.80	-0.30	-2.97%	9.75	10.08	74374	7351	1.42%
2026-04-01	10.08	10.10	0.14	1.41%	9.93	10.10	96377	9663	1.84%
2026-03-31	10.30	9.96	-0.43	-4.14%	9.93	10.31	155826	15619	2.98%
2026-03-30	10.10	10.39	0.16	1.56%	10.06	10.40	66478	6814	1.27%
2026-03-27	10.09	10.23	0.05	0.49%	10.03	10.27	49268	5027	0.94%
2026-03-26	10.42	10.18	-0.25	-2.40%	10.13	10.49	59125	6083	1.13%
2026-03-25	10.39	10.43	0.06	0.58%	10.35	10.47	60718	6323	1.16%
2026-03-24	10.21	10.37	0.36	3.60%	10.03	10.39	72497	7415	1.38%
2026-03-23	10.50	10.01	-0.71	-6.62%	9.94	10.61	109803	11227	2.10%
2026-03-20	10.98	10.72	-0.26	-2.37%	10.72	11.06	78166	8488	1.49%
2026-03-19	11.03	10.98	-0.26	-2.31%	10.95	11.20	64962	7178	1.24%
2026-03-18	11.05	11.24	0.16	1.44%	11.01	11.25	53396	5936	1.02%
2026-03-17	11.20	11.08	-0.10	-0.89%	11.06	11.33	56472	6309	1.08%
2026-03-16	11.01	11.18	0.16	1.45%	10.96	11.18	51380	5706	0.98%
2026-03-13	11.16	11.02	-0.21	-1.87%	11.00	11.29	66309	7376	1.27%
2026-03-12	11.21	11.23	0.01	0.09%	11.17	11.44	48854	5501	0.93%
2026-03-11	11.28	11.22	-0.05	-0.44%	11.20	11.37	46976	5296	0.90%
2026-03-10	11.33	11.27	0.05	0.45%	11.22	11.34	52074	5872	0.99%
2026-03-09	11.05	11.22	0.01	0.09%	10.88	11.27	75717	8365	1.45%
2026-03-06	11.06	11.21	0.08	0.72%	11.01	11.22	39293	4389	0.75%
2026-03-05	11.15	11.13	0.08	0.72%	11.09	11.27	59188	6609	1.13%
2026-03-04	10.81	11.05	0.13	1.19%	10.78	11.15	94669	10384	1.81%
2026-03-03	11.42	10.92	-0.47	-4.13%	10.92	11.44	116326	12964	2.22%
2026-03-02	11.68	11.39	-0.41	-3.47%	11.34	11.70	128694	14766	2.46%
2026-02-27	11.72	11.80	0.06	0.51%	11.66	11.80	83922	9849	1.60%
2026-02-26	11.78	11.74	-0.03	-0.25%	11.71	11.84	76943	9051	1.47%
2026-02-25	11.73	11.77	0.09	0.77%	11.67	11.81	82360	9683	1.57%
2026-02-24	11.83	11.68	0.00	0.00%	11.65	11.85	80085	9372	1.53%
2026-02-13	11.70	11.68	-0.04	-0.34%	11.68	11.85	59647	7020	1.14%
2026-02-12	11.83	11.72	-0.11	-0.93%	11.70	11.87	73890	8686	1.41%
2026-02-11	11.90	11.83	-0.06	-0.50%	11.81	11.94	63318	7520	1.21%
2026-02-10	11.79	11.89	0.10	0.85%	11.77	11.92	81642	9681	1.56%
2026-02-09	11.74	11.79	0.17	1.46%	11.68	11.80	80596	9458	1.54%
2026-02-06	11.57	11.62	-0.02	-0.17%	11.50	11.71	58500	6805	1.12%
2026-02-05	11.62	11.64	0.00	0.00%	11.58	11.72	69383	8087	1.33%
2026-02-04	11.67	11.64	-0.07	-0.60%	11.53	11.73	83078	9664	1.59%
2026-02-03	11.69	11.71	0.14	1.21%	11.56	11.72	74563	8695	1.42%
2026-02-02	11.56	11.57	-0.03	-0.26%	11.56	11.90	129623	15186	2.48%
2026-01-30	11.53	11.60	0.00	0.00%	11.48	11.70	83928	9726	1.60%
2026-01-29	11.61	11.60	-0.07	-0.60%	11.48	11.79	106337	12385	2.03%
2026-01-28	11.77	11.67	-0.12	-1.02%	11.64	11.83	86523	10131	1.65%
2026-01-27	11.84	11.79	-0.07	-0.59%	11.60	11.92	101840	11949	1.95%
2026-01-26	12.06	11.86	-0.20	-1.66%	11.78	12.11	119524	14216	2.28%