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 | 12.16 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.66 |
| 买入/元 | 12.16 |
| 卖出/元 | 12.17 |
| 昨收/元 | 12.08 |
| 今开/元 | 12.05 |
| 最高/元 | 12.19 |
| 最低/元 | 12.00 |
| 成交量/手 | 168229.98 |
| 成交额/万 | 20377.36 |
| 股净值/元 | 40.74 |
| 市净率 | 4.42 |
| 总市值/万 | 636844.68 |
| 流通值/万 | 636642.49 |
| 换手率/% | 3.21 |
| 入市日期 | 2007-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 12.05 | 12.16 | 0.08 | 0.66 | 168229.98 | 20377.36 | 3.21 |
| 2025-07-24 | 12.01 | 12.08 | 0.12 | 1.00 | 142272.87 | 17163.44 | 2.72 |
| 2025-07-23 | 12.00 | 11.96 | -0.13 | -1.08 | 175278.00 | 21044.73 | 3.35 |
| 2025-07-22 | 12.22 | 12.09 | -0.22 | -1.79 | 235994.00 | 28567.27 | 4.51 |
| 2025-07-21 | 12.30 | 12.31 | 0.06 | 0.49 | 303583.50 | 37398.43 | 5.80 |
| 2025-07-18 | 12.31 | 12.25 | -0.07 | -0.57 | 343684.00 | 42055.38 | 6.56 |
| 2025-07-17 | 12.49 | 12.32 | -0.15 | -1.20 | 710837.25 | 88310.74 | 13.58 |
| 2025-07-16 | 11.34 | 12.47 | 1.13 | 9.97 | 656257.25 | 79664.60 | 12.53 |
| 2025-07-15 | 11.57 | 11.34 | -0.23 | -1.99 | 142711.64 | 16234.70 | 2.73 |
| 2025-07-14 | 11.67 | 11.57 | -0.10 | -0.86 | 129537.65 | 14981.74 | 2.47 |
| 2025-07-11 | 11.51 | 11.67 | 0.16 | 1.39 | 210026.28 | 24401.35 | 4.01 |
| 2025-07-10 | 11.68 | 11.51 | -0.24 | -2.04 | 166805.00 | 19235.72 | 3.19 |
| 2025-07-09 | 11.58 | 11.75 | 0.15 | 1.29 | 274903.15 | 32308.28 | 5.25 |
| 2025-07-08 | 11.37 | 11.60 | 0.18 | 1.58 | 186107.00 | 21479.41 | 3.55 |
| 2025-07-07 | 11.38 | 11.42 | 0.04 | 0.35 | 114840.00 | 13137.04 | 2.19 |
| 2025-07-04 | 11.42 | 11.38 | -0.01 | -0.09 | 158122.22 | 18048.74 | 3.02 |
| 2025-07-03 | 11.51 | 11.39 | -0.09 | -0.78 | 94364.00 | 10772.51 | 1.80 |
| 2025-07-02 | 11.60 | 11.48 | -0.13 | -1.12 | 138016.00 | 15808.39 | 2.64 |
| 2025-07-01 | 11.84 | 11.61 | -0.23 | -1.94 | 161016.00 | 18771.70 | 3.08 |
| 2025-06-30 | 11.72 | 11.84 | 0.12 | 1.02 | 199313.78 | 23442.11 | 3.81 |
| 2025-06-27 | 11.99 | 11.72 | -0.23 | -1.93 | 243524.00 | 28876.05 | 4.65 |
| 2025-06-26 | 11.70 | 11.95 | 0.14 | 1.19 | 292648.76 | 34806.65 | 5.59 |
| 2025-06-25 | 11.68 | 11.81 | -0.03 | -0.25 | 292137.75 | 34255.25 | 5.58 |
| 2025-06-24 | 11.40 | 11.84 | 0.40 | 3.50 | 386988.77 | 45472.19 | 7.39 |
| 2025-06-23 | 11.01 | 11.44 | 0.27 | 2.42 | 256974.29 | 29086.18 | 4.91 |
| 2025-06-20 | 10.91 | 11.17 | 0.33 | 3.04 | 300074.50 | 33623.07 | 5.73 |
| 2025-06-19 | 11.10 | 10.84 | -0.32 | -2.87 | 169021.32 | 18509.85 | 3.23 |
| 2025-06-18 | 11.30 | 11.16 | -0.30 | -2.62 | 203361.50 | 22710.20 | 3.88 |
| 2025-06-17 | 11.68 | 11.46 | -0.32 | -2.72 | 330545.02 | 37944.05 | 6.31 |
| 2025-06-16 | 11.22 | 11.78 | 0.58 | 5.18 | 421983.28 | 48388.79 | 8.06 |
| 2025-06-13 | 11.15 | 11.20 | 0.23 | 2.10 | 422737.22 | 47369.72 | 8.07 |
| 2025-06-12 | 10.62 | 10.97 | 0.34 | 3.20 | 228901.97 | 24834.67 | 4.37 |
| 2025-06-11 | 10.60 | 10.63 | 0.04 | 0.38 | 74353.50 | 7914.59 | 1.42 |
| 2025-06-10 | 10.86 | 10.59 | -0.27 | -2.49 | 141119.16 | 15038.11 | 2.70 |
| 2025-06-09 | 10.72 | 10.86 | 0.16 | 1.50 | 160662.98 | 17560.60 | 3.07 |
| 2025-06-06 | 11.06 | 10.70 | -0.19 | -1.75 | 173193.72 | 18663.70 | 3.31 |
| 2025-06-05 | 10.67 | 10.89 | 0.21 | 1.97 | 136346.50 | 14694.82 | 2.60 |
| 2025-06-04 | 10.55 | 10.68 | 0.08 | 0.76 | 92360.89 | 9835.12 | 1.76 |
| 2025-06-03 | 10.50 | 10.60 | 0.18 | 1.73 | 137893.50 | 14717.97 | 2.63 |
| 2025-05-30 | 10.84 | 10.42 | -0.39 | -3.61 | 157376.00 | 16614.83 | 3.01 |
| 2025-05-29 | 10.53 | 10.81 | 0.31 | 2.95 | 137484.00 | 14773.88 | 2.63 |
| 2025-05-28 | 10.60 | 10.50 | -0.11 | -1.04 | 75049.00 | 7904.81 | 1.43 |
| 2025-05-27 | 10.62 | 10.61 | -0.08 | -0.75 | 66585.00 | 7061.48 | 1.27 |
| 2025-05-26 | 10.59 | 10.69 | 0.16 | 1.52 | 86818.50 | 9227.05 | 1.66 |
| 2025-05-23 | 10.81 | 10.53 | -0.31 | -2.86 | 133344.00 | 14295.01 | 2.55 |
| 2025-05-22 | 10.90 | 10.84 | -0.11 | -1.01 | 94670.00 | 10348.48 | 1.81 |
| 2025-05-21 | 11.07 | 10.95 | -0.17 | -1.53 | 86540.00 | 9484.15 | 1.65 |
| 2025-05-20 | 11.09 | 11.12 | 0.04 | 0.36 | 84890.00 | 9414.31 | 1.62 |
| 2025-05-19 | 11.15 | 11.08 | -0.04 | -0.36 | 107012.00 | 11743.04 | 2.04 |
| 2025-05-16 | 11.16 | 11.12 | 0.03 | 0.27 | 97826.50 | 10960.35 | 1.87 |
| 2025-05-15 | 11.63 | 11.30 | -0.33 | -2.84 | 113055.00 | 12839.35 | 2.16 |
| 2025-05-14 | 11.72 | 11.63 | -0.09 | -0.77 | 123698.50 | 14387.64 | 2.36 |
| 2025-05-13 | 12.06 | 11.72 | -0.22 | -1.84 | 144844.78 | 17153.18 | 2.77 |
| 2025-05-12 | 11.90 | 11.94 | 0.15 | 1.27 | 136359.44 | 16254.24 | 2.60 |
| 2025-05-09 | 12.12 | 11.79 | -0.29 | -2.40 | 122883.00 | 14527.90 | 2.35 |
| 2025-05-08 | 11.81 | 12.08 | 0.23 | 1.94 | 145262.50 | 17475.88 | 2.77 |
| 2025-05-07 | 12.28 | 11.85 | -0.28 | -2.31 | 194168.51 | 23232.31 | 3.71 |
| 2025-05-06 | 12.05 | 12.13 | 0.21 | 1.76 | 169326.50 | 20507.40 | 3.23 |
| 2025-04-30 | 11.59 | 11.92 | 0.38 | 3.29 | 172108.00 | 20398.94 | 3.29 |
| 2025-04-29 | 11.21 | 11.54 | 0.16 | 1.41 | 137613.35 | 15820.41 | 2.63 |
| 2025-04-28 | 11.43 | 11.38 | -0.13 | -1.13 | 83138.50 | 9479.91 | 1.59 |
| 2025-04-25 | 11.64 | 11.51 | -0.03 | -0.26 | 96741.00 | 11136.06 | 1.85 |
| 2025-04-24 | 11.87 | 11.54 | -0.35 | -2.94 | 147896.50 | 17254.48 | 2.82 |
| 2025-04-23 | 11.51 | 11.89 | 0.45 | 3.93 | 224938.00 | 26552.41 | 4.30 |
| 2025-04-22 | 11.45 | 11.44 | -0.08 | -0.69 | 109421.00 | 12520.33 | 2.09 |
| 2025-04-21 | 11.25 | 11.52 | 0.36 | 3.23 | 142608.50 | 16282.36 | 2.72 |
| 2025-04-18 | 11.30 | 11.16 | -0.08 | -0.71 | 126715.50 | 14201.39 | 2.42 |
| 2025-04-17 | 11.50 | 11.24 | -0.26 | -2.26 | 157363.00 | 17984.11 | 3.01 |
| 2025-04-16 | 11.65 | 11.50 | -0.16 | -1.37 | 167097.00 | 19233.81 | 3.19 |
| 2025-04-15 | 11.59 | 11.66 | 0.15 | 1.30 | 234059.00 | 27225.28 | 4.47 |
| 2025-04-14 | 11.62 | 11.51 | 0.06 | 0.52 | 171103.00 | 19866.53 | 3.27 |
| 2025-04-11 | 11.29 | 11.45 | 0.00 | 0.00 | 175078.00 | 20164.57 | 3.34 |
| 2025-04-10 | 11.20 | 11.45 | 0.56 | 5.14 | 260580.00 | 30015.70 | 4.98 |
| 2025-04-09 | 10.50 | 10.89 | 0.15 | 1.40 | 339032.22 | 35728.49 | 6.48 |
| 2025-04-08 | 11.38 | 10.74 | -1.08 | -9.14 | 378834.22 | 41302.62 | 7.24 |
| 2025-04-07 | 11.82 | 11.82 | -1.31 | -9.98 | 95342.00 | 11300.16 | 1.82 |
| 2025-04-03 | 13.56 | 13.13 | -0.56 | -4.09 | 378078.00 | 50576.78 | 7.22 |
| 2025-04-02 | 13.91 | 13.69 | -0.24 | -1.72 | 289371.00 | 40047.13 | 5.53 |
| 2025-04-01 | 13.91 | 13.93 | 0.50 | 3.72 | 479968.18 | 67975.24 | 9.17 |
| 2025-03-31 | 14.68 | 13.43 | -1.49 | -9.99 | 443351.50 | 60465.05 | 8.47 |
| 2025-03-28 | 14.87 | 14.92 | 0.04 | 0.27 | 514032.50 | 76354.95 | 9.82 |
| 2025-03-27 | 14.39 | 14.88 | 0.58 | 4.06 | 693096.52 | 102842.62 | 13.24 |
| 2025-03-26 | 13.67 | 14.30 | 0.49 | 3.55 | 399600.96 | 56252.60 | 7.63 |
| 2025-03-25 | 14.30 | 13.81 | -0.51 | -3.56 | 577081.66 | 83275.08 | 11.02 |
| 2025-03-24 | 13.94 | 14.32 | 0.57 | 4.15 | 522540.72 | 73881.18 | 9.98 |
| 2025-03-21 | 13.95 | 13.75 | -0.34 | -2.41 | 338777.60 | 46413.98 | 6.47 |
| 2025-03-20 | 14.33 | 14.09 | -0.33 | -2.29 | 386403.11 | 54985.44 | 7.38 |
| 2025-03-19 | 13.89 | 14.42 | 0.70 | 5.10 | 597508.75 | 85425.84 | 11.41 |
| 2025-03-18 | 13.75 | 13.72 | -0.04 | -0.29 | 253988.05 | 34852.75 | 4.85 |
| 2025-03-17 | 14.00 | 13.76 | -0.25 | -1.78 | 591690.45 | 82588.46 | 11.30 |
| 2025-03-14 | 13.08 | 14.01 | 0.87 | 6.62 | 828231.97 | 117254.73 | 15.82 |
| 2025-03-13 | 13.76 | 13.14 | -0.65 | -4.71 | 264657.68 | 35125.60 | 5.06 |
| 2025-03-12 | 13.83 | 13.79 | -0.11 | -0.79 | 250827.00 | 34846.18 | 4.79 |
| 2025-03-11 | 13.48 | 13.90 | -0.01 | -0.07 | 286758.87 | 39643.80 | 5.48 |
| 2025-03-10 | 14.19 | 13.91 | 0.11 | 0.80 | 460545.96 | 65277.33 | 8.80 |
| 2025-03-07 | 13.23 | 13.80 | 0.55 | 4.15 | 477317.96 | 64608.41 | 9.12 |
| 2025-03-06 | 13.05 | 13.25 | 0.25 | 1.92 | 227040.47 | 30035.94 | 4.34 |
| 2025-03-05 | 12.84 | 13.00 | 0.17 | 1.33 | 190168.51 | 24599.96 | 3.63 |
| 2025-03-04 | 12.62 | 12.83 | 0.08 | 0.63 | 180458.51 | 23039.48 | 3.45 |
| 2025-03-03 | 12.95 | 12.75 | -0.02 | -0.16 | 260508.00 | 33489.20 | 4.98 |
日K线
周K线
月K线
