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
2025-04-03	13.56	13.13	-0.56	-4.09%	12.90	14.10	378078	50576	7.22%
2025-04-02	13.91	13.69	-0.24	-1.72%	13.67	14.04	289371	40047	5.53%
2025-04-01	13.91	13.93	0.50	3.72%	13.80	14.50	479968	67975	9.17%
2025-03-31	14.68	13.43	-1.49	-9.99%	13.43	14.68	443352	60465	8.47%
2025-03-28	14.87	14.92	0.04	0.27%	14.55	15.18	514032	76354	9.82%
2025-03-27	14.39	14.88	0.58	4.06%	14.07	15.44	693096	102842	13.24%
2025-03-26	13.67	14.30	0.49	3.55%	13.58	14.50	399601	56252	7.63%
2025-03-25	14.30	13.81	-0.51	-3.56%	13.70	15.00	577082	83275	11.02%
2025-03-24	13.94	14.32	0.57	4.15%	13.42	14.70	522541	73881	9.98%
2025-03-21	13.95	13.75	-0.34	-2.41%	13.41	14.00	338778	46413	6.47%
2025-03-20	14.33	14.09	-0.33	-2.29%	14.07	14.45	386403	54985	7.38%
2025-03-19	13.89	14.42	0.70	5.10%	13.78	14.79	597509	85425	11.41%
2025-03-18	13.75	13.72	-0.04	-0.29%	13.61	13.92	253988	34852	4.85%
2025-03-17	14.00	13.76	-0.25	-1.78%	13.74	14.22	591690	82588	11.30%
2025-03-14	13.08	14.01	0.87	6.62%	13.08	14.45	828232	117254	15.82%
2025-03-13	13.76	13.14	-0.65	-4.71%	13.06	13.76	264658	35125	5.06%
2025-03-12	13.83	13.79	-0.11	-0.79%	13.77	14.04	250827	34846	4.79%
2025-03-11	13.48	13.90	-0.01	-0.07%	13.48	14.10	286759	39643	5.48%
2025-03-10	14.19	13.91	0.11	0.80%	13.83	14.57	460546	65277	8.80%
2025-03-07	13.23	13.80	0.55	4.15%	12.99	14.20	477318	64608	9.12%
2025-03-06	13.05	13.25	0.25	1.92%	13.05	13.40	227040	30035	4.34%
2025-03-05	12.84	13.00	0.17	1.33%	12.75	13.15	190169	24599	3.63%
2025-03-04	12.62	12.83	0.08	0.63%	12.54	12.92	180459	23039	3.45%
2025-03-03	12.95	12.75	-0.02	-0.16%	12.58	13.36	260508	33489	4.98%
2025-02-28	13.70	12.77	-1.16	-8.33%	12.67	13.77	410835	54026	7.85%
2025-02-27	14.40	13.93	-0.64	-4.39%	13.54	14.45	530649	74071	10.14%
2025-02-26	14.22	14.57	0.32	2.25%	13.97	14.83	497161	71760	9.50%
2025-02-25	14.38	14.25	-0.61	-4.10%	14.13	14.67	484854	69632	9.26%
2025-02-24	14.18	14.86	0.53	3.70%	14.18	15.08	751100	110249	14.35%
2025-02-21	14.14	14.33	0.35	2.50%	13.82	14.54	824048	116829	15.74%
2025-02-20	14.50	13.98	0.12	0.87%	13.90	14.60	1003207	142428	19.16%
2025-02-19	12.75	13.86	1.26	10.00%	12.63	13.86	614758	83286	11.74%
2025-02-18	13.24	12.60	-0.81	-6.04%	12.60	13.31	382787	49759	7.31%
2025-02-17	12.78	13.41	0.59	4.60%	12.59	13.50	483019	62851	9.23%
2025-02-14	13.25	12.82	-0.56	-4.19%	12.75	13.26	383826	49679	7.33%
2025-02-13	13.54	13.38	-0.30	-2.19%	13.38	13.90	392517	53330	7.50%
2025-02-12	13.36	13.68	0.19	1.41%	13.15	13.71	603043	81418	11.52%
2025-02-11	13.10	13.49	0.29	2.20%	12.88	13.80	629555	83496	12.02%
2025-02-10	13.44	13.20	-0.20	-1.49%	13.06	13.49	485478	64071	9.27%
2025-02-07	13.31	13.40	0.09	0.68%	13.05	13.79	671828	90288	12.83%
2025-02-06	12.51	13.31	0.56	4.39%	12.40	13.40	442128	57812	8.44%
2025-02-05	12.45	12.75	0.35	2.82%	12.23	12.88	286984	36177	5.48%
2025-01-27	13.40	12.40	-1.00	-7.46%	12.17	13.48	416526	53168	7.96%
2025-01-24	12.81	13.40	0.47	3.63%	12.50	13.40	517989	66754	9.89%
2025-01-23	13.60	12.93	-0.61	-4.51%	12.72	13.76	683187	90417	13.05%
2025-01-22	13.15	13.54	0.38	2.89%	12.95	14.19	935761	126162	17.87%
2025-01-21	12.19	13.16	1.20	10.03%	11.43	13.16	936940	118556	17.90%
2025-01-20	12.01	11.96	0.13	1.10%	11.64	12.38	458689	54784	8.76%
2025-01-17	12.50	11.83	-1.31	-9.97%	11.83	12.75	745371	90508	14.24%
2025-01-16	14.39	13.14	-1.46	-10.00%	13.14	14.39	664408	89582	12.69%
2025-01-15	14.35	14.60	-0.12	-0.82%	14.14	15.45	746081	109503	14.25%
2025-01-14	13.51	14.72	1.08	7.92%	13.30	14.99	798767	114275	15.26%
2025-01-13	12.60	13.64	-0.17	-1.23%	12.60	13.81	781960	102559	14.94%
2025-01-10	12.82	13.81	0.65	4.94%	12.65	14.48	1103806	154769	21.08%
2025-01-09	12.55	13.16	0.63	5.03%	12.38	13.16	876008	112949	16.73%
2025-01-08	12.30	12.53	-0.47	-3.62%	11.70	12.70	903465	109344	17.26%
2025-01-07	12.31	13.00	0.27	2.12%	11.97	13.71	1032322	131685	19.72%
2025-01-06	13.49	12.73	-1.41	-9.97%	12.73	13.79	981671	127305	18.75%
2025-01-03	12.63	14.14	1.29	10.04%	12.35	14.14	1138424	157586	21.74%
2025-01-02	11.46	12.85	1.17	10.02%	11.01	12.85	1123129	138872	20.59%
2024-12-31	12.56	11.68	-0.77	-6.18%	11.60	12.98	962177	116863	17.64%
2024-12-30	11.19	12.45	1.13	9.98%	10.99	12.45	684642	83114	12.55%
2024-12-27	10.38	11.32	1.03	10.01%	10.38	11.32	754268	83463	13.83%
2024-12-26	9.89	10.29	0.25	2.49%	9.89	10.60	334907	34737	6.14%
2024-12-25	10.15	10.04	-0.27	-2.62%	9.95	10.55	421468	43088	7.73%