东港股份（002117）历史行情
以下为东港股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.780 | 7.970 | 7.990 | 7.650 | 0.190 | 2.442% | 7.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.800 | 7.780 | 7.910 | 7.720 | -0.010 | -0.128% | 5.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 815.06万 | 0.63亿 | 1.557% |
| 2026-10-06 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 815.06万 | 0.63亿 | 1.557% |
| 2026-10-05 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 815.06万 | 0.63亿 | 1.557% |
| 2026-10-02 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 815.06万 | 0.63亿 | 1.557% |
| 2026-10-01 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 815.06万 | 0.63亿 | 1.557% |
| 2026-09-30 | 7.850 | 7.790 | 7.890 | 7.650 | -0.040 | -0.511% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.850 | 7.830 | 7.920 | 7.800 | 0.020 | 0.256% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.930 | 7.810 | 7.990 | 7.780 | -0.130 | -1.637% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.980 | 7.940 | 8.040 | 7.900 | -0.050 | -0.626% | 540.22万 | 0.43亿 | 1.032% |
| 2026-09-24 | 7.980 | 7.940 | 8.040 | 7.900 | -0.050 | -0.626% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.000 | 7.990 | 8.080 | 7.900 | -0.010 | -0.125% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.900 | 8.000 | 8.110 | 7.850 | 0.120 | 1.523% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.640 | 7.880 | 7.910 | 7.630 | 0.230 | 3.007% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.710 | 7.650 | 7.770 | 7.640 | -0.030 | -0.391% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.790 | 7.680 | 7.790 | 7.680 | -0.080 | -1.031% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.690 | 7.760 | 7.790 | 7.610 | 0.060 | 0.779% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.770 | 7.700 | 7.840 | 7.690 | -0.090 | -1.155% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.840 | 7.790 | 7.940 | 7.790 | -0.040 | -0.511% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.000 | 7.830 | 8.020 | 7.800 | -0.220 | -2.733% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.160 | 8.050 | 8.170 | 8.040 | -0.140 | -1.709% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.250 | 8.190 | 8.270 | 8.130 | -0.080 | -0.967% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.170 | 8.270 | 8.300 | 8.170 | 0.060 | 0.731% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.210 | 8.210 | 8.280 | 8.130 | -0.070 | -0.845% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.270 | 8.280 | 8.440 | 8.230 | 0.060 | 0.730% | 8.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.420 | 8.220 | 8.490 | 8.190 | -0.180 | -2.143% | 9.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.380 | 8.400 | 8.450 | 8.310 | -0.050 | -0.592% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.180 | 8.450 | 8.770 | 8.170 | 0.290 | 3.554% | 20.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.050 | 8.160 | 8.160 | 8.010 | 0.060 | 0.741% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.030 | 8.100 | 8.160 | 8.030 | 0.030 | 0.372% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.110 | 8.070 | 8.170 | 8.050 | -0.060 | -0.738% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.100 | 8.130 | 8.240 | 8.100 | -0.060 | -0.733% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.040 | 8.190 | 8.190 | 7.970 | 0.060 | 0.738% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.990 | 8.130 | 8.200 | 7.990 | 0.300 | 3.831% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.820 | 7.830 | 7.860 | 7.700 | -0.040 | -0.508% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.810 | 7.870 | 7.910 | 7.770 | 0.110 | 1.418% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.020 | 7.760 | 8.020 | 7.750 | -0.270 | -3.362% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.030 | 8.030 | 8.100 | 7.950 | -0.070 | -0.864% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.160 | 8.100 | 8.160 | 8.000 | -0.010 | -0.123% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.150 | 8.110 | 8.220 | 8.000 | -0.040 | -0.491% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.270 | 8.150 | 8.360 | 8.150 | -0.110 | -1.332% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.120 | 8.260 | 8.420 | 8.120 | 0.100 | 1.225% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.200 | 8.160 | 8.250 | 8.050 | -0.040 | -0.488% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.100 | 8.200 | 8.220 | 8.020 | 0.100 | 1.235% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.330 | 8.100 | 8.330 | 7.980 | -0.210 | -2.527% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.240 | 8.310 | 8.390 | 8.160 | 0.090 | 1.095% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.210 | 8.220 | 8.290 | 8.150 | 0.050 | 0.612% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.150 | 8.170 | 8.360 | 8.150 | -0.010 | -0.122% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.150 | 8.180 | 8.210 | 8.100 | 0.070 | 0.863% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.900 | 8.110 | 8.160 | 7.900 | 0.230 | 2.919% | 7.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.810 | 7.880 | 8.030 | 7.810 | 0.010 | 0.127% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.860 | 7.870 | 7.920 | 7.750 | 0.100 | 1.287% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.600 | 7.770 | 7.850 | 7.560 | 0.160 | 2.102% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.400 | 7.610 | 7.630 | 7.400 | 0.180 | 2.423% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.680 | 7.430 | 7.700 | 7.430 | -0.290 | -3.756% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.510 | 7.720 | 7.740 | 7.470 | 0.170 | 2.252% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.700 | 7.550 | 7.760 | 7.510 | -0.170 | -2.202% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.660 | 7.720 | 7.780 | 7.470 | 0.100 | 1.312% | 10.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.780 | 7.620 | 7.920 | 7.560 | -0.100 | -1.295% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.080 | 7.720 | 8.190 | 7.700 | -0.350 | -4.337% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.810 | 8.070 | 8.240 | 7.800 | 0.190 | 2.411% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.700 | 7.880 | 8.010 | 7.650 | 0.200 | 2.604% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.660 | 7.680 | 7.740 | 7.550 | 0.050 | 0.655% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.920 | 7.630 | 8.000 | 7.590 | -0.360 | -4.506% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.900 | 7.990 | 8.100 | 7.730 | 0.110 | 1.396% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.000 | 7.880 | 8.000 | 7.790 | -0.120 | -1.500% | 5.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.000 | 8.000 | 8.100 | 7.870 | -0.060 | -0.744% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.150 | 8.060 | 8.190 | 7.970 | -0.110 | -1.346% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.260 | 8.170 | 8.420 | 8.090 | -0.120 | -1.448% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.010 | 8.290 | 8.400 | 7.960 | 0.350 | 4.408% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.930 | 7.940 | 8.120 | 7.900 | -0.010 | -0.126% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.880 | 7.950 | 8.040 | 7.850 | 0.070 | 0.888% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.750 | 7.880 | 7.980 | 7.690 | 0.140 | 1.809% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.850 | 7.740 | 7.870 | 7.560 | -0.080 | -1.023% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.050 | 7.820 | 8.080 | 7.810 | -0.280 | -3.457% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.200 | 8.100 | 8.250 | 7.990 | -0.150 | -1.818% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.530 | 8.250 | 8.600 | 8.160 | -0.330 | -3.846% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.640 | 8.580 | 8.740 | 8.530 | -0.090 | -1.038% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.590 | 8.670 | 8.700 | 8.180 | 0.010 | 0.115% | 13.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.530 | 8.660 | 8.820 | 8.420 | 0.050 | 0.581% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.740 | 8.610 | 8.930 | 8.580 | -0.210 | -2.381% | 9.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.040 | 8.820 | 9.040 | 8.690 | -0.220 | -2.434% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.060 | 9.040 | 9.180 | 8.990 | 0.020 | 0.222% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.970 | 9.020 | 9.050 | 8.840 | 0.120 | 1.348% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.240 | 8.900 | 9.240 | 8.800 | -0.400 | -4.301% | 9.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.370 | 9.300 | 9.520 | 9.230 | -0.130 | -1.379% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.480 | 9.430 | 9.500 | 9.240 | 0.020 | 0.213% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.100 | 9.410 | 9.630 | 9.020 | 0.180 | 1.950% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.150 | 9.230 | 9.340 | 9.100 | 0.160 | 1.764% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.220 | 9.070 | 9.250 | 8.980 | -0.160 | -1.733% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.240 | 9.230 | 9.390 | 9.120 | -0.010 | -0.108% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.550 | 9.240 | 9.640 | 9.210 | -0.340 | -3.549% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.290 | 9.580 | 9.950 | 9.230 | 0.320 | 3.456% | 15.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.350 | 9.260 | 9.600 | 9.240 | -0.140 | -1.489% | 9.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.310 | 9.400 | 9.440 | 9.100 | 0.010 | 0.106% | 7.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.700 | 9.390 | 9.750 | 9.350 | -0.380 | -3.889% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.730 | 9.770 | 9.960 | 9.590 | -0.020 | -0.204% | 8.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.650 | 9.790 | 9.840 | 9.500 | 0.090 | 0.928% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.780 | 9.700 | 9.780 | 9.470 | 0.090 | 0.937% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.820 | 9.610 | 10.000 | 9.560 | -0.190 | -1.939% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.060 | 9.800 | 10.100 | 9.750 | -0.320 | -3.162% | 11.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.000 | 10.120 | 10.180 | 9.960 | 0.080 | 0.797% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.200 | 10.040 | 10.360 | 9.880 | -0.250 | -2.430% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.220 | 10.290 | 10.440 | 10.160 | 0.070 | 0.685% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.220 | 10.220 | 10.390 | 9.930 | 0.040 | 0.393% | 15.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.920 | 10.180 | 10.250 | 9.880 | 0.230 | 2.312% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.180 | 9.950 | 10.200 | 9.900 | -0.260 | -2.547% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.380 | 10.210 | 10.480 | 10.150 | -0.120 | -1.162% | 12.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.080 | 10.330 | 10.360 | 10.020 | 0.200 | 1.974% | 14.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.980 | 10.130 | 10.170 | 9.930 | 0.150 | 1.503% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.900 | 9.980 | 10.050 | 9.900 | 0.080 | 0.808% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.770 | 9.900 | 9.900 | 9.750 | 0.120 | 1.227% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.650 | 9.780 | 9.900 | 9.600 | 0.120 | 1.242% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.020 | 9.660 | 10.030 | 9.650 | -0.390 | -3.881% | 12.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.070 | 10.050 | 10.180 | 9.970 | 0.270 | 2.761% | 13.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.960 | 9.780 | 9.970 | 9.690 | -0.170 | -1.709% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.950 | 9.950 | 10.100 | 9.880 | -0.050 | -0.500% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.690 | 10.000 | 10.100 | 9.640 | 0.330 | 3.413% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.900 | 9.670 | 9.910 | 9.630 | -0.220 | -2.224% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.810 | 9.890 | 9.910 | 9.750 | 0.080 | 0.815% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.850 | 9.810 | 9.880 | 9.680 | -0.050 | -0.507% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.730 | 9.860 | 10.040 | 9.700 | 0.120 | 1.232% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.720 | 9.740 | 9.950 | 9.710 | 0.000 | 0.000% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.740 | 9.740 | 9.790 | 9.610 | 0.070 | 0.724% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.610 | 9.670 | 9.810 | 9.490 | 0.000 | 0.000% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.500 | 9.630 | 9.870 | 9.460 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.510 | 9.380 | 9.550 | 9.330 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.410 | 9.580 | 9.600 | 9.340 | 0.000 | 0.000% | 8.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.140 | 9.190 | 9.260 | 9.120 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.540 | 9.130 | 9.580 | 9.120 | 0.000 | 0.000% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.720 | 9.500 | 9.780 | 9.450 | 0.000 | 0.000% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.780 | 9.800 | 9.800 | 9.630 | 0.000 | 0.000% | 9.64万 | 0.00亿 | 0.000% |