东港股份(002117)股票信息
| 股票代码 | 002117 |
| 股票名称 | 东港股份 |
| 最新价/元 | 7.53 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 8.66 |
| 买入/元 | 7.53 |
| 卖出/元 | 7.54 |
| 昨收/元 | 6.93 |
| 今开/元 | 7.15 |
| 最高/元 | 7.59 |
| 最低/元 | 7.05 |
| 成交量/手 | 173981.45 |
| 成交额/万 | 12769.08 |
| 股净值/元 | 25.16 |
| 市净率 | 3.07 |
| 总市值/万 | 410886.82 |
| 流通值/万 | 410761.61 |
| 换手率/% | 3.19 |
| 入市日期 | 2007-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
东港股份(002117)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.15 | 7.53 | 0.60 | 8.66 | 173981.45 | 12769.08 | 3.19 |
| 2024-09-27 | 6.72 | 6.93 | 0.28 | 4.21 | 92617.57 | 6354.01 | 1.70 |
| 2024-09-26 | 6.49 | 6.65 | 0.15 | 2.31 | 51477.18 | 3392.28 | 0.94 |
| 2024-09-25 | 6.43 | 6.50 | 0.09 | 1.40 | 62755.20 | 4126.84 | 1.15 |
| 2024-09-24 | 6.21 | 6.41 | 0.16 | 2.56 | 38172.22 | 2420.82 | 0.70 |
| 2024-09-23 | 6.29 | 6.25 | -0.05 | -0.79 | 22342.00 | 1402.45 | 0.41 |
| 2024-09-20 | 6.27 | 6.30 | 0.03 | 0.48 | 32899.50 | 2070.03 | 0.60 |
| 2024-09-19 | 6.08 | 6.27 | 0.19 | 3.13 | 39395.00 | 2450.13 | 0.72 |
| 2024-09-18 | 6.13 | 6.08 | -0.04 | -0.65 | 28255.00 | 1703.72 | 0.52 |
| 2024-09-13 | 6.23 | 6.12 | -0.09 | -1.45 | 22753.00 | 1402.68 | 0.42 |
| 2024-09-12 | 6.27 | 6.21 | -0.02 | -0.32 | 23966.00 | 1499.40 | 0.44 |
| 2024-09-11 | 6.28 | 6.23 | -0.09 | -1.42 | 20144.00 | 1261.38 | 0.37 |
| 2024-09-10 | 6.32 | 6.32 | 0.05 | 0.80 | 26655.01 | 1671.26 | 0.49 |
| 2024-09-09 | 6.28 | 6.27 | -0.02 | -0.32 | 20862.24 | 1310.09 | 0.38 |
| 2024-09-06 | 6.43 | 6.29 | -0.14 | -2.18 | 25178.72 | 1600.88 | 0.46 |
| 2024-09-05 | 6.28 | 6.43 | 0.18 | 2.88 | 39255.52 | 2512.23 | 0.72 |
| 2024-09-04 | 6.31 | 6.25 | -0.10 | -1.58 | 24024.72 | 1512.92 | 0.44 |
| 2024-09-03 | 6.31 | 6.35 | 0.07 | 1.12 | 19811.00 | 1255.93 | 0.36 |
| 2024-09-02 | 6.50 | 6.28 | -0.21 | -3.24 | 30416.00 | 1944.13 | 0.56 |
| 2024-08-30 | 6.49 | 6.49 | 0.01 | 0.15 | 43575.00 | 2859.85 | 0.80 |
| 2024-08-29 | 6.23 | 6.48 | 0.19 | 3.02 | 34780.50 | 2219.19 | 0.64 |
| 2024-08-28 | 6.18 | 6.29 | 0.08 | 1.29 | 29826.00 | 1861.79 | 0.55 |
| 2024-08-27 | 6.30 | 6.21 | -0.14 | -2.21 | 24337.50 | 1524.83 | 0.45 |
| 2024-08-26 | 6.31 | 6.35 | 0.05 | 0.79 | 19675.70 | 1243.27 | 0.36 |
| 2024-08-23 | 6.41 | 6.30 | -0.07 | -1.10 | 47417.00 | 3012.92 | 0.87 |
| 2024-08-22 | 6.93 | 6.37 | -0.57 | -8.21 | 102883.75 | 6776.90 | 1.89 |
| 2024-08-21 | 6.90 | 6.94 | 0.02 | 0.29 | 33684.80 | 2338.02 | 0.62 |
| 2024-08-20 | 7.01 | 6.92 | -0.08 | -1.14 | 23712.00 | 1641.47 | 0.43 |
| 2024-08-19 | 6.89 | 7.00 | 0.08 | 1.16 | 36493.00 | 2553.18 | 0.67 |
| 2024-08-16 | 6.91 | 6.92 | 0.01 | 0.15 | 26007.00 | 1798.15 | 0.48 |
| 2024-08-15 | 6.81 | 6.91 | 0.09 | 1.32 | 31287.00 | 2156.21 | 0.57 |
| 2024-08-14 | 6.81 | 6.82 | 0.02 | 0.29 | 21446.01 | 1466.90 | 0.39 |
| 2024-08-13 | 6.74 | 6.80 | 0.03 | 0.44 | 20488.89 | 1387.72 | 0.38 |
| 2024-08-12 | 6.76 | 6.77 | 0.00 | 0.00 | 20620.01 | 1395.72 | 0.38 |
| 2024-08-09 | 6.86 | 6.77 | -0.09 | -1.31 | 17734.50 | 1212.49 | 0.33 |
| 2024-08-08 | 6.89 | 6.86 | -0.04 | -0.58 | 23505.53 | 1609.63 | 0.43 |
| 2024-08-07 | 6.95 | 6.90 | -0.06 | -0.86 | 25073.00 | 1733.62 | 0.46 |
| 2024-08-06 | 6.88 | 6.96 | 0.13 | 1.90 | 26581.00 | 1839.26 | 0.49 |
| 2024-08-05 | 7.01 | 6.83 | -0.14 | -2.01 | 43011.50 | 2970.07 | 0.79 |
| 2024-08-02 | 7.12 | 6.97 | -0.16 | -2.24 | 41779.00 | 2957.56 | 0.77 |
| 2024-08-01 | 7.17 | 7.13 | 0.00 | 0.00 | 38125.00 | 2721.82 | 0.70 |
| 2024-07-31 | 6.78 | 7.13 | 0.35 | 5.16 | 72414.01 | 5085.58 | 1.33 |
| 2024-07-30 | 6.66 | 6.78 | 0.11 | 1.65 | 23868.50 | 1601.51 | 0.44 |
| 2024-07-29 | 6.80 | 6.67 | -0.13 | -1.91 | 33570.00 | 2254.60 | 0.62 |
| 2024-07-26 | 6.74 | 6.80 | 0.10 | 1.49 | 19498.00 | 1322.98 | 0.36 |
| 2024-07-25 | 6.73 | 6.70 | -0.06 | -0.89 | 26583.06 | 1789.72 | 0.49 |
| 2024-07-24 | 6.89 | 6.76 | -0.13 | -1.89 | 29429.00 | 2000.60 | 0.54 |
| 2024-07-23 | 7.00 | 6.89 | -0.14 | -1.99 | 23490.43 | 1631.27 | 0.43 |
| 2024-07-22 | 7.03 | 7.03 | 0.00 | 0.00 | 21696.00 | 1527.03 | 0.40 |
| 2024-07-19 | 6.99 | 7.03 | 0.03 | 0.43 | 25720.00 | 1804.85 | 0.47 |
| 2024-07-18 | 6.93 | 7.00 | 0.01 | 0.14 | 29530.77 | 2053.96 | 0.54 |
| 2024-07-17 | 7.01 | 6.99 | -0.05 | -0.71 | 43141.44 | 3010.38 | 0.79 |
| 2024-07-16 | 7.00 | 7.04 | 0.04 | 0.57 | 25092.39 | 1756.64 | 0.46 |
| 2024-07-15 | 7.00 | 7.00 | -0.09 | -1.27 | 37833.72 | 2651.63 | 0.69 |
| 2024-07-12 | 7.04 | 7.09 | 0.04 | 0.57 | 43768.49 | 3094.68 | 0.80 |
| 2024-07-11 | 6.89 | 7.05 | 0.28 | 4.14 | 80038.95 | 5583.54 | 1.47 |
| 2024-07-10 | 6.80 | 6.77 | -0.04 | -0.59 | 47949.92 | 3256.13 | 0.88 |
| 2024-07-09 | 6.75 | 6.81 | 0.07 | 1.04 | 80138.96 | 5383.07 | 1.47 |
| 2024-07-08 | 6.95 | 6.74 | -0.31 | -4.40 | 74771.00 | 5091.33 | 1.37 |
| 2024-07-05 | 7.00 | 7.05 | 0.05 | 0.71 | 68800.60 | 4841.47 | 1.26 |
| 2024-07-04 | 7.13 | 7.00 | -0.16 | -2.24 | 97354.99 | 6896.58 | 1.78 |
| 2024-07-03 | 7.40 | 7.16 | -0.33 | -4.41 | 158930.81 | 11631.67 | 2.91 |
| 2024-07-02 | 7.70 | 7.49 | 0.35 | 4.90 | 269110.48 | 20297.06 | 4.93 |
| 2024-07-01 | 7.06 | 7.14 | 0.06 | 0.85 | 56328.00 | 3969.09 | 1.03 |
| 2024-06-28 | 7.09 | 7.08 | -0.08 | -1.12 | 59993.81 | 4277.11 | 1.10 |
| 2024-06-27 | 7.11 | 7.16 | 0.03 | 0.42 | 75268.00 | 5416.88 | 1.38 |
| 2024-06-26 | 6.92 | 7.13 | 0.21 | 3.04 | 41505.31 | 2916.92 | 0.76 |
| 2024-06-25 | 6.94 | 6.92 | 0.07 | 1.02 | 35305.15 | 2440.02 | 0.65 |
| 2024-06-24 | 7.00 | 6.85 | -0.18 | -2.56 | 47067.99 | 3229.42 | 0.86 |
| 2024-06-21 | 7.09 | 7.03 | -0.07 | -0.99 | 26094.00 | 1838.72 | 0.48 |
| 2024-06-20 | 7.31 | 7.10 | -0.25 | -3.40 | 59643.52 | 4263.98 | 1.09 |
| 2024-06-19 | 7.20 | 7.35 | 0.16 | 2.23 | 97469.21 | 7104.61 | 1.79 |
| 2024-06-18 | 6.93 | 7.19 | 0.26 | 3.75 | 54050.00 | 3835.75 | 0.99 |
| 2024-06-17 | 6.97 | 6.93 | -0.09 | -1.28 | 25743.52 | 1789.02 | 0.47 |
| 2024-06-14 | 7.04 | 7.02 | 0.04 | 0.57 | 24167.58 | 1691.28 | 0.44 |
| 2024-06-13 | 7.02 | 6.98 | -0.08 | -1.13 | 28774.43 | 2014.68 | 0.53 |
| 2024-06-12 | 6.95 | 7.06 | 0.10 | 1.44 | 44561.85 | 3151.34 | 0.82 |
| 2024-06-11 | 6.94 | 6.96 | 0.02 | 0.29 | 37227.00 | 2573.46 | 0.68 |
| 2024-06-07 | 6.80 | 6.94 | 0.24 | 3.58 | 50594.82 | 3479.86 | 0.93 |
| 2024-06-06 | 6.94 | 6.70 | -0.21 | -3.04 | 62087.38 | 4188.74 | 1.14 |
| 2024-06-05 | 7.12 | 6.91 | -0.24 | -3.36 | 50131.00 | 3521.25 | 0.92 |
| 2024-06-04 | 7.17 | 7.15 | -0.05 | -0.69 | 50120.50 | 3561.12 | 0.92 |
| 2024-06-03 | 7.34 | 7.20 | -0.10 | -1.37 | 55587.25 | 4047.05 | 1.02 |
| 2024-05-31 | 7.20 | 7.30 | 0.12 | 1.67 | 44952.00 | 3272.13 | 0.82 |
| 2024-05-30 | 7.13 | 7.18 | -0.01 | -0.14 | 25835.00 | 1853.94 | 0.47 |
| 2024-05-29 | 7.15 | 7.19 | 0.02 | 0.28 | 43330.00 | 3115.42 | 0.79 |
| 2024-05-28 | 7.27 | 7.17 | -0.14 | -1.92 | 51195.50 | 3694.17 | 0.94 |
| 2024-05-27 | 7.47 | 7.31 | -0.17 | -2.27 | 98026.32 | 7080.07 | 1.80 |
| 2024-05-24 | 7.19 | 7.48 | 0.28 | 3.89 | 148073.70 | 10916.38 | 2.71 |
| 2024-05-23 | 7.40 | 7.20 | -0.23 | -3.10 | 61733.07 | 4479.59 | 1.13 |
| 2024-05-22 | 7.42 | 7.43 | -0.02 | -0.27 | 42310.87 | 3144.41 | 0.78 |
| 2024-05-21 | 7.62 | 7.45 | -0.13 | -1.72 | 54386.12 | 4070.40 | 1.00 |
| 2024-05-20 | 7.76 | 7.58 | -0.14 | -1.81 | 74093.64 | 5656.93 | 1.36 |
| 2024-05-17 | 7.72 | 7.72 | 0.02 | 0.26 | 58575.68 | 4500.32 | 1.07 |
| 2024-05-16 | 7.69 | 7.70 | -0.04 | -0.52 | 53941.50 | 4191.06 | 0.99 |
| 2024-05-15 | 8.07 | 7.99 | -0.09 | -1.11 | 59053.00 | 4754.91 | 1.08 |
| 2024-05-14 | 8.02 | 8.08 | 0.11 | 1.38 | 51146.60 | 4124.09 | 0.94 |
| 2024-05-13 | 8.13 | 7.97 | -0.19 | -2.33 | 52870.45 | 4233.93 | 0.97 |
| 2024-05-10 | 8.29 | 8.16 | -0.09 | -1.09 | 35055.52 | 2884.18 | 0.64 |
| 2024-05-09 | 8.21 | 8.25 | 0.09 | 1.10 | 35644.00 | 2945.44 | 0.65 |
日K线
周K线
月K线
