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
2025-08-01	11.78	11.87	0.08	0.68%	11.64	11.90	104448	12301	1.99%
2025-07-31	11.81	11.79	-0.04	-0.34%	11.66	12.03	138687	16462	2.65%
2025-07-30	12.10	11.83	-0.29	-2.39%	11.77	12.15	155922	18608	2.98%
2025-07-29	12.23	12.12	-0.10	-0.82%	12.02	12.24	130760	15811	2.50%
2025-07-28	12.16	12.22	0.06	0.49%	12.02	12.22	179168	21742	3.42%
2025-07-25	12.05	12.16	0.08	0.66%	12.00	12.19	168230	20377	3.21%
2025-07-24	12.01	12.08	0.12	1.00%	12.00	12.20	142273	17163	2.72%
2025-07-23	12.00	11.96	-0.13	-1.08%	11.91	12.15	175278	21044	3.35%
2025-07-22	12.22	12.09	-0.22	-1.79%	11.99	12.30	235994	28567	4.51%
2025-07-21	12.30	12.31	0.06	0.49%	12.23	12.43	303584	37398	5.80%
2025-07-18	12.31	12.25	-0.07	-0.57%	12.12	12.39	343684	42055	6.56%
2025-07-17	12.49	12.32	-0.15	-1.20%	12.24	12.65	710837	88310	13.58%
2025-07-16	11.34	12.47	1.13	9.96%	11.34	12.47	656257	79664	12.53%
2025-07-15	11.57	11.34	-0.23	-1.99%	11.28	11.57	142712	16234	2.73%
2025-07-14	11.67	11.57	-0.10	-0.86%	11.48	11.72	129538	14981	2.47%
2025-07-11	11.51	11.67	0.16	1.39%	11.39	11.85	210026	24401	4.01%
2025-07-10	11.68	11.51	-0.24	-2.04%	11.43	11.68	166805	19235	3.19%
2025-07-09	11.58	11.75	0.15	1.29%	11.52	11.95	274903	32308	5.25%
2025-07-08	11.37	11.60	0.18	1.58%	11.33	11.75	186107	21479	3.55%
2025-07-07	11.38	11.42	0.04	0.35%	11.34	11.63	114840	13137	2.19%
2025-07-04	11.42	11.38	-0.01	-0.09%	11.23	11.58	158122	18048	3.02%
2025-07-03	11.51	11.39	-0.09	-0.78%	11.36	11.51	94364	10772	1.80%
2025-07-02	11.60	11.48	-0.13	-1.12%	11.30	11.61	138016	15808	2.64%
2025-07-01	11.84	11.61	-0.23	-1.94%	11.55	11.86	161016	18771	3.08%
2025-06-30	11.72	11.84	0.12	1.02%	11.64	11.98	199314	23442	3.81%
2025-06-27	11.99	11.72	-0.23	-1.92%	11.70	12.09	243524	28876	4.65%
2025-06-26	11.70	11.95	0.14	1.19%	11.64	12.06	292649	34806	5.59%
2025-06-25	11.68	11.81	-0.03	-0.25%	11.61	11.86	292138	34255	5.58%
2025-06-24	11.40	11.84	0.40	3.50%	11.35	12.28	386989	45472	7.39%
2025-06-23	11.01	11.44	0.27	2.42%	11.00	11.55	256974	29086	4.91%
2025-06-20	10.91	11.17	0.33	3.04%	10.74	11.65	300074	33623	5.73%
2025-06-19	11.10	10.84	-0.32	-2.87%	10.83	11.15	169021	18509	3.23%
2025-06-18	11.30	11.16	-0.30	-2.62%	11.07	11.45	203362	22710	3.88%
2025-06-17	11.68	11.46	-0.32	-2.72%	11.35	11.73	330545	37944	6.31%
2025-06-16	11.22	11.78	0.58	5.18%	11.02	11.80	421983	48388	8.06%
2025-06-13	11.15	11.20	0.23	2.10%	10.86	11.46	422737	47369	8.07%
2025-06-12	10.62	10.97	0.34	3.20%	10.60	11.08	228902	24834	4.37%
2025-06-11	10.60	10.63	0.04	0.38%	10.56	10.71	74354	7914	1.42%
2025-06-10	10.86	10.59	-0.27	-2.49%	10.45	10.93	141119	15038	2.70%
2025-06-09	10.72	10.86	0.16	1.50%	10.70	11.20	160663	17560	3.07%
2025-06-06	11.06	10.70	-0.19	-1.74%	10.67	11.06	173194	18663	3.31%
2025-06-05	10.67	10.89	0.21	1.97%	10.63	10.94	136346	14694	2.60%
2025-06-04	10.55	10.68	0.08	0.75%	10.55	10.71	92361	9835	1.76%
2025-06-03	10.50	10.60	0.18	1.73%	10.40	10.87	137894	14717	2.63%
2025-05-30	10.84	10.42	-0.39	-3.61%	10.37	10.96	157376	16614	3.01%
2025-05-29	10.53	10.81	0.31	2.95%	10.48	10.93	137484	14773	2.63%
2025-05-28	10.60	10.50	-0.11	-1.04%	10.48	10.67	75049	7904	1.43%
2025-05-27	10.62	10.61	-0.08	-0.75%	10.54	10.70	66585	7061	1.27%
2025-05-26	10.59	10.69	0.16	1.52%	10.51	10.71	86818	9227	1.66%
2025-05-23	10.81	10.53	-0.31	-2.86%	10.53	10.88	133344	14295	2.55%
2025-05-22	10.90	10.84	-0.11	-1.00%	10.81	11.10	94670	10348	1.81%
2025-05-21	11.07	10.95	-0.17	-1.53%	10.88	11.12	86540	9484	1.65%
2025-05-20	11.09	11.12	0.04	0.36%	10.91	11.21	84890	9414	1.62%
2025-05-19	11.15	11.08	-0.04	-0.36%	10.86	11.15	107012	11743	2.04%
2025-05-16	11.16	11.12	0.03	0.27%	11.10	11.30	97826	10960	1.87%
2025-05-15	11.63	11.30	-0.33	-2.84%	11.29	11.63	113055	12839	2.16%
2025-05-14	11.72	11.63	-0.09	-0.77%	11.51	11.78	123698	14387	2.36%
2025-05-13	12.06	11.72	-0.22	-1.84%	11.68	12.10	144845	17153	2.77%
2025-05-12	11.90	11.94	0.15	1.27%	11.77	12.00	136359	16254	2.60%
2025-05-09	12.12	11.79	-0.29	-2.40%	11.68	12.12	122883	14527	2.35%
2025-05-08	11.81	12.08	0.23	1.94%	11.76	12.11	145262	17475	2.77%
2025-05-07	12.28	11.85	-0.28	-2.31%	11.75	12.34	194169	23232	3.71%
2025-05-06	12.05	12.13	0.21	1.76%	11.93	12.25	169326	20507	3.23%
2025-04-30	11.59	11.92	0.38	3.29%	11.51	12.06	172108	20398	3.29%
2025-04-29	11.21	11.54	0.16	1.41%	11.17	11.67	137613	15820	2.63%
2025-04-28	11.43	11.38	-0.13	-1.13%	11.33	11.55	83138	9479	1.59%
2025-04-25	11.64	11.51	-0.03	-0.26%	11.38	11.65	96741	11136	1.85%
2025-04-24	11.87	11.54	-0.35	-2.94%	11.48	11.88	147896	17254	2.82%