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
2025-10-31	11.53	11.63	0.03	0.26%	11.52	11.71	66632	7770	1.27%
2025-10-30	11.80	11.60	-0.14	-1.19%	11.60	11.83	86203	10054	1.65%
2025-10-29	11.68	11.74	0.03	0.26%	11.64	11.78	72538	8498	1.39%
2025-10-28	11.81	11.71	-0.12	-1.01%	11.70	11.90	121809	14344	2.33%
2025-10-27	11.61	11.83	0.50	4.41%	11.60	11.85	204652	24051	3.91%
2025-10-24	11.35	11.33	0.00	0.00%	11.25	11.40	49577	5618	0.95%
2025-10-23	11.31	11.33	-0.02	-0.18%	11.18	11.34	53024	5959	1.01%
2025-10-22	11.23	11.35	0.04	0.35%	11.22	11.43	52212	5925	1.00%
2025-10-21	11.14	11.31	0.14	1.25%	11.10	11.32	54789	6160	1.05%
2025-10-20	11.08	11.17	0.21	1.92%	11.04	11.18	64124	7126	1.22%
2025-10-17	11.26	10.96	-0.33	-2.92%	10.96	11.29	76136	8458	1.45%
2025-10-16	11.18	11.29	0.07	0.62%	11.15	11.41	86790	9828	1.66%
2025-10-15	11.12	11.22	0.10	0.90%	11.05	11.22	55293	6174	1.06%
2025-10-14	11.29	11.12	-0.15	-1.33%	11.10	11.41	80470	9053	1.54%
2025-10-13	11.02	11.27	-0.27	-2.34%	11.01	11.33	92663	10405	1.77%
2025-10-10	11.52	11.54	-0.03	-0.26%	11.49	11.61	71723	8280	1.37%
2025-10-09	11.50	11.57	0.09	0.78%	11.42	11.64	81707	9436	1.56%
2025-09-30	11.48	11.48	0.01	0.09%	11.45	11.66	66927	7718	1.28%
2025-09-29	11.50	11.47	-0.05	-0.43%	11.27	11.53	87347	9964	1.67%
2025-09-26	11.78	11.52	-0.26	-2.21%	11.52	11.78	109134	12666	2.08%
2025-09-25	11.91	11.78	-0.15	-1.26%	11.78	11.99	137258	16287	2.62%
2025-09-24	11.73	11.93	0.22	1.88%	11.58	11.98	151948	17881	2.90%
2025-09-23	11.71	11.71	0.13	1.12%	11.54	11.95	146479	17167	2.80%
2025-09-22	11.77	11.58	-0.18	-1.53%	11.54	11.85	101658	11831	1.94%
2025-09-19	11.76	11.76	0.00	0.00%	11.53	11.77	113092	13184	2.16%
2025-09-18	12.01	11.76	-0.23	-1.92%	11.68	12.09	164128	19562	3.13%
2025-09-17	12.10	11.99	-0.11	-0.91%	11.94	12.16	141157	16991	2.70%
2025-09-16	11.72	12.10	0.43	3.68%	11.61	12.11	192166	22946	3.67%
2025-09-15	11.84	11.67	-0.18	-1.52%	11.67	11.84	106607	12493	2.04%
2025-09-12	11.98	11.85	-0.12	-1.00%	11.81	12.06	154680	18464	2.95%
2025-09-11	11.81	11.97	0.14	1.18%	11.70	11.97	134898	15991	2.58%
2025-09-10	11.97	11.83	-0.09	-0.76%	11.80	12.00	80490	9564	1.54%
2025-09-09	12.01	11.92	-0.12	-1.00%	11.88	12.03	87022	10400	1.66%
2025-09-08	11.82	12.04	0.21	1.78%	11.78	12.13	167665	20043	3.20%
2025-09-05	11.74	11.83	0.15	1.28%	11.55	11.85	123944	14576	2.37%
2025-09-04	11.96	11.68	-0.23	-1.93%	11.52	12.08	150407	17819	2.87%
2025-09-03	12.55	11.91	-0.65	-5.18%	11.76	12.65	256238	31200	4.89%
2025-09-02	12.90	12.56	-0.37	-2.86%	12.35	12.90	282730	35546	5.40%
2025-09-01	12.55	12.93	0.38	3.03%	12.44	13.07	346406	44358	6.62%
2025-08-29	12.73	12.55	-0.26	-2.03%	12.54	12.84	199371	25269	3.81%
2025-08-28	12.90	12.81	-0.09	-0.70%	12.41	13.01	280535	35742	5.36%
2025-08-27	13.49	12.90	-0.55	-4.09%	12.83	13.65	328497	43613	6.27%
2025-08-26	13.75	13.45	-0.30	-2.18%	13.44	13.75	276714	37499	5.29%
2025-08-25	13.43	13.75	0.30	2.23%	13.30	13.95	442724	60267	8.46%
2025-08-22	13.32	13.45	-0.14	-1.03%	13.05	13.66	534491	71866	10.21%
2025-08-21	12.76	13.59	0.88	6.92%	12.76	13.98	908077	122510	17.34%
2025-08-20	12.63	12.71	0.02	0.16%	12.55	12.75	162077	20506	3.10%
2025-08-19	12.80	12.69	-0.16	-1.25%	12.53	12.80	245583	31132	4.69%
2025-08-18	12.70	12.85	0.15	1.18%	12.60	12.92	308985	39466	5.90%
2025-08-15	12.75	12.70	0.03	0.24%	12.64	12.85	379551	48276	7.25%
2025-08-14	12.34	12.67	0.38	3.09%	12.30	12.85	440894	55544	8.42%
2025-08-13	12.43	12.29	-0.15	-1.21%	12.24	12.48	203007	24950	3.88%
2025-08-12	12.48	12.44	-0.09	-0.72%	12.38	12.66	246937	30842	4.72%
2025-08-11	12.47	12.53	0.12	0.97%	12.33	12.59	309370	38663	5.91%
2025-08-08	12.10	12.41	0.36	2.99%	12.10	13.04	503545	63756	9.62%
2025-08-07	12.20	12.05	-0.12	-0.99%	12.03	12.21	132919	16079	2.54%
2025-08-06	11.96	12.17	0.21	1.76%	11.90	12.24	194566	23599	3.72%
2025-08-05	11.94	11.96	0.02	0.17%	11.92	12.04	85574	10238	1.63%
2025-08-04	11.80	11.94	0.07	0.59%	11.73	11.94	81730	9690	1.56%
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%