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
2025-12-16	13.16	13.05	-0.14	-1.06%	12.88	13.21	144920	18883	2.77%
2025-12-15	13.60	13.19	-0.43	-3.16%	13.17	13.62	187101	24982	3.57%
2025-12-12	13.06	13.62	0.52	3.97%	13.05	13.75	270202	36467	5.16%
2025-12-11	13.25	13.10	-0.17	-1.28%	13.09	13.50	195134	25952	3.73%
2025-12-10	13.21	13.27	0.01	0.08%	13.10	13.31	151323	20003	2.89%
2025-12-09	13.08	13.26	0.21	1.61%	13.01	13.39	208820	27548	3.99%
2025-12-08	12.86	13.05	0.20	1.56%	12.83	13.23	236738	30980	4.52%
2025-12-05	12.67	12.85	0.18	1.42%	12.63	12.87	159346	20358	3.04%
2025-12-04	12.54	12.67	0.10	0.80%	12.38	12.70	155018	19531	2.96%
2025-12-03	12.60	12.57	-0.01	-0.08%	12.45	12.77	134314	16890	2.57%
2025-12-02	12.43	12.58	0.15	1.21%	12.37	12.67	169250	21242	3.23%
2025-12-01	12.51	12.43	-0.20	-1.58%	12.37	12.58	163517	20337	3.12%
2025-11-28	12.20	12.63	0.56	4.64%	12.20	12.77	353558	44343	6.75%
2025-11-27	11.92	12.07	0.09	0.75%	11.91	12.26	94997	11557	1.81%
2025-11-26	12.20	11.98	-0.21	-1.72%	11.96	12.32	108213	13098	2.07%
2025-11-25	12.17	12.19	0.06	0.49%	12.13	12.35	112686	13798	2.15%
2025-11-24	11.96	12.13	0.17	1.42%	11.84	12.20	103463	12448	1.98%
2025-11-21	12.15	11.96	-0.34	-2.76%	11.88	12.34	138013	16623	2.64%
2025-11-20	12.17	12.30	0.11	0.90%	12.15	12.40	112087	13758	2.14%
2025-11-19	12.35	12.19	-0.16	-1.30%	12.17	12.45	135136	16622	2.58%
2025-11-18	12.33	12.35	-0.10	-0.80%	12.28	12.57	129258	16044	2.47%
2025-11-17	12.04	12.45	0.41	3.41%	12.02	12.58	234287	28929	4.47%
2025-11-14	11.99	12.04	0.06	0.50%	11.94	12.16	157578	19029	3.01%
2025-11-13	11.85	11.98	0.13	1.10%	11.74	12.01	116664	13892	2.23%
2025-11-12	11.72	11.85	0.09	0.77%	11.65	12.03	151443	17995	2.89%
2025-11-11	11.74	11.76	0.03	0.26%	11.69	11.78	58127	6823	1.11%
2025-11-10	11.71	11.73	0.03	0.26%	11.61	11.74	63420	7398	1.21%
2025-11-07	11.84	11.70	-0.19	-1.60%	11.69	11.84	85829	10081	1.64%
2025-11-06	11.79	11.89	0.10	0.85%	11.70	11.90	109136	12872	2.08%
2025-11-05	11.61	11.79	0.06	0.51%	11.60	11.84	76110	8946	1.45%
2025-11-04	11.73	11.73	-0.07	-0.59%	11.64	11.77	60944	7134	1.16%
2025-11-03	11.63	11.80	0.17	1.46%	11.59	11.85	84761	9951	1.62%
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%