当前位置: 爱股网 > 股票行情 > 东港股份(002117)股票行情

东港股份(002117)股票行情

东港股份(002117)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东港股份(002117)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.42	10.18	-0.25	-2.40%	10.13	10.49	59125	6083.98	1.13%
2026-03-25	10.39	10.43	0.06	0.58%	10.35	10.47	60718	6323.94	1.16%
2026-03-24	10.21	10.37	0.36	3.60%	10.03	10.39	72497	7415.61	1.38%
2026-03-23	10.50	10.01	-0.71	-6.62%	9.94	10.61	109803	11227.12	2.10%
2026-03-20	10.98	10.72	-0.26	-2.37%	10.72	11.06	78166	8488.85	1.49%
2026-03-19	11.03	10.98	-0.26	-2.31%	10.95	11.20	64962	7178.96	1.24%
2026-03-18	11.05	11.24	0.16	1.44%	11.01	11.25	53396	5936.35	1.02%
2026-03-17	11.20	11.08	-0.10	-0.89%	11.06	11.33	56472	6309.26	1.08%
2026-03-16	11.01	11.18	0.16	1.45%	10.96	11.18	51380	5706.14	0.98%
2026-03-13	11.16	11.02	-0.21	-1.87%	11.00	11.29	66309	7376.63	1.27%
2026-03-12	11.21	11.23	0.01	0.09%	11.17	11.44	48854	5501.21	0.93%
2026-03-11	11.28	11.22	-0.05	-0.44%	11.20	11.37	46976	5296.72	0.90%
2026-03-10	11.33	11.27	0.05	0.45%	11.22	11.34	52074	5872.26	0.99%
2026-03-09	11.05	11.22	0.01	0.09%	10.88	11.27	75717	8365.47	1.45%
2026-03-06	11.06	11.21	0.08	0.72%	11.01	11.22	39293	4389.86	0.75%
2026-03-05	11.15	11.13	0.08	0.72%	11.09	11.27	59188	6609.57	1.13%
2026-03-04	10.81	11.05	0.13	1.19%	10.78	11.15	94669	10384.62	1.81%
2026-03-03	11.42	10.92	-0.47	-4.13%	10.92	11.44	116326	12964.10	2.22%
2026-03-02	11.68	11.39	-0.41	-3.47%	11.34	11.70	128694	14766.89	2.46%
2026-02-27	11.72	11.80	0.06	0.51%	11.66	11.80	83922	9849.97	1.60%
2026-02-26	11.78	11.74	-0.03	-0.25%	11.71	11.84	76943	9051.10	1.47%
2026-02-25	11.73	11.77	0.09	0.77%	11.67	11.81	82360	9683.01	1.57%
2026-02-24	11.83	11.68	0.00	0.00%	11.65	11.85	80085	9372.31	1.53%
2026-02-13	11.70	11.68	-0.04	-0.34%	11.68	11.85	59647	7020.72	1.14%
2026-02-12	11.83	11.72	-0.11	-0.93%	11.70	11.87	73890	8686.73	1.41%
2026-02-11	11.90	11.83	-0.06	-0.50%	11.81	11.94	63318	7520.09	1.21%
2026-02-10	11.79	11.89	0.10	0.85%	11.77	11.92	81642	9681.11	1.56%
2026-02-09	11.74	11.79	0.17	1.46%	11.68	11.80	80596	9458.62	1.54%
2026-02-06	11.57	11.62	-0.02	-0.17%	11.50	11.71	58500	6805.36	1.12%
2026-02-05	11.62	11.64	0.00	0.00%	11.58	11.72	69383	8087.24	1.33%
2026-02-04	11.67	11.64	-0.07	-0.60%	11.53	11.73	83078	9664.38	1.59%
2026-02-03	11.69	11.71	0.14	1.21%	11.56	11.72	74563	8695.56	1.42%
2026-02-02	11.56	11.57	-0.03	-0.26%	11.56	11.90	129623	15186.16	2.48%
2026-01-30	11.53	11.60	0.00	0.00%	11.48	11.70	83928	9726.08	1.60%
2026-01-29	11.61	11.60	-0.07	-0.60%	11.48	11.79	106337	12385.83	2.03%
2026-01-28	11.77	11.67	-0.12	-1.02%	11.64	11.83	86523	10131.65	1.65%
2026-01-27	11.84	11.79	-0.07	-0.59%	11.60	11.92	101840	11949.55	1.95%
2026-01-26	12.06	11.86	-0.20	-1.66%	11.78	12.11	119524	14216.27	2.28%
2026-01-23	12.03	12.06	0.05	0.42%	11.99	12.08	91793	11054.10	1.75%
2026-01-22	11.87	12.01	0.17	1.44%	11.84	12.06	99602	11921.03	1.90%
2026-01-21	11.80	11.84	-0.06	-0.50%	11.72	11.92	87739	10390.89	1.68%
2026-01-20	12.13	11.90	-0.21	-1.73%	11.80	12.14	172310	20557.89	3.29%
2026-01-19	12.06	12.11	0.03	0.25%	12.00	12.14	119362	14420.16	2.28%
2026-01-16	12.19	12.08	-0.09	-0.74%	12.02	12.25	135908	16435.33	2.60%
2026-01-15	12.19	12.17	-0.12	-0.98%	12.04	12.23	154693	18769.14	2.95%
2026-01-14	12.16	12.29	0.14	1.15%	12.13	12.46	221483	27234.78	4.23%
2026-01-13	12.76	12.15	-0.52	-4.10%	12.14	12.76	282757	34989.08	5.40%
2026-01-12	12.11	12.67	0.57	4.71%	12.11	12.99	415736	52221.00	7.94%
2026-01-09	12.08	12.10	0.02	0.17%	12.02	12.17	182530	22058.50	3.49%
2026-01-08	11.92	12.08	0.13	1.09%	11.88	12.13	180401	21679.67	3.45%
2026-01-07	12.30	11.95	-0.42	-3.40%	11.91	12.37	317543	38394.20	6.07%
2026-01-06	12.34	12.37	-0.06	-0.48%	12.30	12.56	328679	40708.80	6.28%
2026-01-05	13.85	12.43	-1.38	-9.99%	12.43	13.90	540496	68777.77	10.32%
2025-12-31	14.24	13.81	-0.43	-3.02%	13.78	14.30	290555	40722.60	5.55%
2025-12-30	14.12	14.24	0.12	0.85%	14.00	14.45	285402	40600.16	5.45%
2025-12-29	13.61	14.12	0.69	5.14%	13.50	14.35	359134	50567.51	6.86%
2025-12-26	13.53	13.43	-0.18	-1.32%	13.34	13.84	200008	27146.28	3.82%
2025-12-25	13.22	13.61	0.43	3.26%	13.12	13.92	211428	28626.25	4.04%
2025-12-24	12.94	13.18	0.27	2.09%	12.79	13.22	114075	14920.65	2.18%
2025-12-23	13.04	12.91	-0.14	-1.07%	12.84	13.11	87115	11287.13	1.66%
2025-12-22	12.99	13.05	0.10	0.77%	12.86	13.15	122594	15922.40	2.34%
2025-12-19	12.95	12.95	0.13	1.01%	12.69	13.01	138768	17859.63	2.65%
2025-12-18	13.01	12.82	-0.23	-1.76%	12.78	13.12	144218	18663.27	2.75%
2025-12-17	13.00	13.05	0.00	0.00%	12.73	13.09	156485	20194.37	2.99%
2025-12-16	13.16	13.05	-0.14	-1.06%	12.88	13.21	144920	18883.70	2.77%
2025-12-15	13.60	13.19	-0.43	-3.16%	13.17	13.62	187101	24982.87	3.57%
2025-12-12	13.06	13.62	0.52	3.97%	13.05	13.75	270202	36467.83	5.16%
2025-12-11	13.25	13.10	-0.17	-1.28%	13.09	13.50	195134	25952.55	3.73%
2025-12-10	13.21	13.27	0.01	0.08%	13.10	13.31	151323	20003.81	2.89%
2025-12-09	13.08	13.26	0.21	1.61%	13.01	13.39	208820	27548.87	3.99%
2025-12-08	12.86	13.05	0.20	1.56%	12.83	13.23	236738	30980.53	4.52%
2025-12-05	12.67	12.85	0.18	1.42%	12.63	12.87	159346	20358.74	3.04%
2025-12-04	12.54	12.67	0.10	0.80%	12.38	12.70	155018	19531.69	2.96%
2025-12-03	12.60	12.57	-0.01	-0.08%	12.45	12.77	134314	16890.77	2.57%
2025-12-02	12.43	12.58	0.15	1.21%	12.37	12.67	169250	21242.09	3.23%
2025-12-01	12.51	12.43	-0.20	-1.58%	12.37	12.58	163517	20337.96	3.12%
2025-11-28	12.20	12.63	0.56	4.64%	12.20	12.77	353558	44343.78	6.75%
2025-11-27	11.92	12.07	0.09	0.75%	11.91	12.26	94997	11557.76	1.81%
2025-11-26	12.20	11.98	-0.21	-1.72%	11.96	12.32	108213	13098.81	2.07%
2025-11-25	12.17	12.19	0.06	0.49%	12.13	12.35	112686	13798.18	2.15%

深证大盘股票行情在线 K线走势图

东港股份(002117)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58