东港股份(002117) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 8.23 | 8.29 | 8.12 | 8.14 | -0.03 | -0.37 | 64,075 | 5,249 | 2.08 | 1.17 |
| 2021-03-03 | 8.13 | 8.25 | 8.12 | 8.17 | 0.04 | 0.49 | 47,317 | 3,868 | 1.60 | 0.87 |
| 2021-03-02 | 8.35 | 8.35 | 8.03 | 8.13 | -0.14 | -1.69 | 53,624 | 4,370 | 3.87 | 0.98 |
| 2021-03-01 | 8.20 | 8.33 | 8.19 | 8.27 | 0.11 | 1.35 | 46,426 | 3,834 | 1.72 | 0.85 |
| 2021-02-26 | 8.12 | 8.33 | 8.11 | 8.16 | -0.01 | -0.12 | 40,960 | 3,361 | 2.69 | 0.75 |
| 2021-02-25 | 8.38 | 8.41 | 8.15 | 8.17 | -0.19 | -2.27 | 60,170 | 4,964 | 3.11 | 1.10 |
| 2021-02-24 | 8.38 | 8.52 | 8.34 | 8.36 | -0.08 | -0.95 | 73,701 | 6,202 | 2.13 | 1.35 |
| 2021-02-23 | 8.78 | 8.83 | 8.43 | 8.44 | -0.33 | -3.76 | 105,386 | 9,005 | 4.56 | 1.93 |
| 2021-02-22 | 8.60 | 9.11 | 8.56 | 8.77 | 0.08 | 0.92 | 136,568 | 12,090 | 6.33 | 2.50 |
| 2021-02-19 | 8.53 | 8.77 | 8.47 | 8.69 | 0.04 | 0.46 | 89,018 | 7,721 | 3.47 | 1.63 |
| 2021-02-18 | 8.34 | 8.89 | 8.34 | 8.65 | 0.49 | 6.00 | 145,534 | 12,624 | 6.74 | 2.67 |
| 2021-02-10 | 8.15 | 8.24 | 8.11 | 8.16 | -0.03 | -0.37 | 53,010 | 4,327 | 1.59 | 0.97 |
| 2021-02-09 | 8.21 | 8.39 | 8.13 | 8.19 | 0.20 | 2.50 | 82,221 | 6,775 | 3.25 | 1.51 |
| 2021-02-08 | 7.99 | 8.10 | 7.92 | 7.99 | -0.03 | -0.37 | 56,896 | 4,542 | 2.24 | 1.04 |
| 2021-02-05 | 8.10 | 8.22 | 8.01 | 8.02 | -0.12 | -1.47 | 84,168 | 6,829 | 2.58 | 1.54 |
| 2021-02-04 | 7.83 | 8.20 | 7.74 | 8.14 | 0.12 | 1.50 | 115,865 | 9,207 | 5.74 | 2.12 |
| 2021-02-03 | 7.45 | 8.06 | 7.20 | 8.02 | 0.68 | 9.26 | 161,106 | 12,381 | 11.72 | 2.95 |
| 2021-02-02 | 7.40 | 7.46 | 7.26 | 7.34 | -0.19 | -2.52 | 68,641 | 5,051 | 2.66 | 1.26 |
| 2021-02-01 | 7.20 | 7.82 | 7.13 | 7.53 | 0.42 | 5.91 | 145,621 | 11,058 | 9.70 | 2.67 |
| 2021-01-29 | 7.37 | 7.40 | 6.98 | 7.11 | -0.22 | -3.00 | 90,009 | 6,437 | 5.73 | 1.65 |
| 2021-01-28 | 7.48 | 7.57 | 7.26 | 7.33 | -0.15 | -2.01 | 53,455 | 3,951 | 4.14 | 0.98 |
| 2021-01-27 | 7.60 | 7.69 | 7.45 | 7.48 | -0.15 | -1.97 | 49,460 | 3,744 | 3.15 | 0.91 |
| 2021-01-26 | 7.68 | 7.89 | 7.61 | 7.63 | -0.05 | -0.65 | 41,618 | 3,210 | 3.65 | 0.76 |
| 2021-01-25 | 7.87 | 7.92 | 7.64 | 7.68 | -0.18 | -2.29 | 52,443 | 4,056 | 3.56 | 0.96 |
| 2021-01-22 | 8.02 | 8.03 | 7.82 | 7.86 | -0.18 | -2.24 | 55,399 | 4,370 | 2.61 | 1.02 |
| 2021-01-21 | 8.07 | 8.12 | 7.98 | 8.04 | 0.00 | 0.00 | 48,152 | 3,875 | 1.74 | 0.88 |
| 2021-01-20 | 8.17 | 8.18 | 8.02 | 8.04 | -0.12 | -1.47 | 38,228 | 3,080 | 1.96 | 0.70 |
| 2021-01-19 | 7.95 | 8.25 | 7.88 | 8.16 | 0.24 | 3.03 | 76,238 | 6,197 | 4.67 | 1.40 |
| 2021-01-18 | 7.90 | 8.06 | 7.88 | 7.92 | 0.05 | 0.64 | 46,720 | 3,710 | 2.29 | 0.86 |
| 2021-01-15 | 7.79 | 8.05 | 7.78 | 7.87 | 0.12 | 1.55 | 50,938 | 4,020 | 3.48 | 0.93 |
| 2021-01-14 | 7.90 | 8.02 | 7.53 | 7.75 | -0.15 | -1.90 | 88,938 | 6,904 | 6.20 | 1.63 |
| 2021-01-13 | 8.10 | 8.14 | 7.86 | 7.90 | -0.25 | -3.07 | 66,184 | 5,255 | 3.44 | 1.21 |
| 2021-01-12 | 8.16 | 8.23 | 8.08 | 8.15 | 0.05 | 0.62 | 32,595 | 2,650 | 1.85 | 0.60 |
| 2021-01-11 | 8.32 | 8.40 | 8.04 | 8.10 | -0.18 | -2.17 | 50,642 | 4,148 | 4.35 | 0.93 |
| 2021-01-08 | 8.06 | 8.56 | 7.88 | 8.28 | 0.24 | 2.99 | 90,250 | 7,492 | 8.46 | 1.65 |
| 2021-01-07 | 8.29 | 8.29 | 7.97 | 8.04 | -0.26 | -3.13 | 84,271 | 6,817 | 3.86 | 1.54 |
| 2021-01-06 | 8.65 | 8.68 | 8.23 | 8.30 | -0.33 | -3.82 | 82,007 | 6,890 | 5.21 | 1.50 |
| 2021-01-05 | 8.69 | 8.74 | 8.57 | 8.63 | -0.11 | -1.26 | 49,262 | 4,255 | 1.95 | 0.90 |
| 2021-01-04 | 8.73 | 8.78 | 8.66 | 8.74 | 0.04 | 0.46 | 46,825 | 4,084 | 1.38 | 0.86 |
