东港股份( 002117.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 10.54 | 10.58 | 10.26 | 10.50 | 0.29% | 0.64% | -2.29% | 4,044,800 | 42,199,000 | 76% | 10.43 | -0.59% | 10.50 | -0.90% | 10.59 | -0.46% | 10.75 | -0.12% | 0.04% |  |
| 2019-07-12 | 10.49 | 10.60 | 10.40 | 10.47 | -0.19% | -0.24% | -2.69% | 2,956,100 | 31,023,000 | 53% | 10.50 | -0.77% | 10.60 | -0.60% | 10.64 | -1.02% | 10.76 | 0.23% | 0.07% |  |
| 2019-07-11 | 10.65 | 10.76 | 10.41 | 10.49 | -1.96% | -0.81% | -2.27% | 4,317,700 | 45,663,000 | 72% | 10.58 | -1.42% | 10.66 | -0.18% | 10.74 | -0.85% | 10.73 | -0.22% | 0.05% | |
| 2019-07-10 | 10.68 | 10.86 | 10.60 | 10.70 | -0.47% | -0.26% | -0.54% | 3,123,000 | 33,505,000 | 50% | 10.73 | 0.22% | 10.68 | -1.00% | 10.84 | 0.06% | 10.76 | -0.15% | 0.10% | |
| 2019-07-09 | 10.48 | 10.85 | 10.45 | 10.75 | 1.61% | 0.42% | -0.22% | 4,095,700 | 43,844,000 | 60% | 10.71 | 0.53% | 10.79 | -0.80% | 10.83 | -0.06% | 10.77 | -0.03% | 0.17% | |
| 2019-07-08 | 11.00 | 11.17 | 10.45 | 10.58 | -4.51% | -0.65% | -1.83% | 7,081,300 | 75,409,000 | 97% | 10.65 | -3.41% | 10.88 | -0.47% | 10.84 | -0.04% | 10.78 | -0.76% | 0.21% | |
| 2019-07-05 | 10.96 | 11.14 | 10.88 | 11.08 | 0.27% | 0.50% | 2.03% | 5,742,000 | 63,305,000 | 71% | 11.03 | 0.53% | 10.93 | 0.73% | 10.84 | 1.05% | 10.86 | 0.54% | 0.50% | |
| 2019-07-04 | 10.88 | 11.09 | 10.75 | 11.05 | 2.50% | 0.76% | 2.30% | 8,449,400 | 92,666,000 | 97% | 10.97 | 2.33% | 10.85 | 1.16% | 10.73 | 0.34% | 10.80 | 0.51% | 0.52% | |
| 2019-07-03 | 10.83 | 10.87 | 10.60 | 10.78 | -0.83% | 0.59% | 0.31% | 4,220,300 | 45,227,000 | 49% | 10.72 | -0.66% | 10.73 | 0.84% | 10.69 | -0.37% | 10.75 | 0.21% | 0.41% | |
| 2019-07-02 | 10.73 | 10.93 | 10.64 | 10.87 | 1.49% | 0.76% | 1.35% | 7,327,300 | 79,046,000 | 87% | 10.79 | 1.15% | 10.64 | -0.17% | 10.73 | 0.04% | 10.73 | 0.23% | 0.34% | |
| 2019-07-01 | 10.59 | 10.78 | 10.52 | 10.71 | 2.49% | 0.42% | 0.09% | 7,013,200 | 74,794,000 | 87% | 10.67 | 1.97% | 10.65 | -0.73% | 10.73 | -1.34% | 10.70 | 0.16% | 0.26% | |
| 2019-06-28 | 10.70 | 10.75 | 10.26 | 10.45 | -3.78% | -0.09% | -2.18% | 7,411,900 | 77,518,000 | 96% | 10.46 | -3.49% | 10.73 | -0.88% | 10.87 | 0.21% | 10.68 | 0.02% | 0.14% | |
| 2019-06-27 | 10.88 | 11.04 | 10.71 | 10.86 | -0.18% | 0.21% | 1.68% | 7,527,400 | 81,577,000 | 107% | 10.84 | -0.36% | 10.83 | -1.33% | 10.85 | 0.61% | 10.68 | 0.32% | 0.03% | |
| 2019-06-26 | 10.79 | 11.02 | 10.75 | 10.88 | 1.02% | 0.04% | 2.19% | 8,655,900 | 94,139,000 | 134% | 10.88 | 1.03% | 10.97 | 1.16% | 10.78 | 0.60% | 10.65 | 0.52% | -0.22% | |
| 2019-06-25 | 10.85 | 10.94 | 10.65 | 10.77 | -3.06% | 0.05% | 1.68% | 8,227,000 | 88,567,000 | 133% | 10.77 | -3.26% | 10.85 | 0.76% | 10.72 | 0.42% | 10.59 | 0.37% | -0.52% | |
| 2019-06-24 | 11.10 | 11.36 | 10.80 | 11.11 | 1.28% | -0.16% | 5.28% | 16,462,400 | 183,188,000 | 292% | 11.13 | 5.73% | 10.77 | 3.54% | 10.68 | 3.25% | 10.55 | 2.17% | -0.64% | |
| 2019-06-21 | 10.34 | 10.97 | 10.31 | 10.97 | 6.61% | 4.23% | 6.21% | 12,282,100 | 129,272,000 | 276% | 10.53 | 2.79% | 10.40 | 1.89% | 10.34 | 1.64% | 10.33 | 0.73% | -0.89% | |
| 2019-06-20 | 10.16 | 10.35 | 10.04 | 10.29 | 1.28% | 0.50% | 0.35% | 5,761,500 | 58,993,000 | 151% | 10.24 | 0.10% | 10.20 | 0.67% | 10.17 | 0.11% | 10.25 | -0.68% | -1.03% | |
| 2019-06-19 | 10.36 | 10.36 | 10.08 | 10.16 | 1.09% | -0.67% | -1.59% | 3,927,300 | 40,173,000 | 99% | 10.23 | 1.57% | 10.14 | 0.41% | 10.16 | -0.52% | 10.32 | -0.42% | -1.05% | |
| 2019-06-18 | 10.08 | 10.20 | 9.93 | 10.05 | 0.00% | -0.21% | -3.07% | 2,240,600 | 22,566,000 | 56% | 10.07 | 0.30% | 10.10 | -0.57% | 10.21 | -0.73% | 10.37 | -0.60% | -1.04% | |
| 2019-06-17 | 10.09 | 10.13 | 9.99 | 10.05 | -0.59% | 0.09% | -3.65% | 2,326,800 | 23,364,000 | 54% | 10.04 | -1.04% | 10.15 | -1.23% | 10.29 | -0.25% | 10.43 | -1.00% | -1.01% | |
| 2019-06-14 | 10.32 | 10.32 | 10.00 | 10.11 | -1.75% | -0.35% | -4.04% | 3,379,000 | 34,285,000 | 72% | 10.15 | -1.14% | 10.28 | -0.88% | 10.32 | -0.11% | 10.54 | -1.08% | -0.97% | |
| 2019-06-13 | 10.33 | 10.35 | 10.18 | 10.29 | -0.29% | 0.26% | -3.39% | 2,603,800 | 26,722,000 | 51% | 10.26 | -1.05% | 10.37 | 0.00% | 10.33 | -0.89% | 10.65 | -2.23% | -0.93% | |
| 2019-06-12 | 10.52 | 10.56 | 10.21 | 10.32 | -2.55% | -0.50% | -5.27% | 5,230,600 | 54,253,000 | 91% | 10.37 | -0.49% | 10.37 | 0.49% | 10.42 | -0.53% | 10.89 | -2.45% | -0.70% | |
| 2019-06-11 | 10.21 | 10.62 | 10.16 | 10.59 | 3.62% | 1.60% | -5.17% | 5,181,200 | 54,003,000 | 78% | 10.42 | 1.75% | 10.32 | -1.12% | 10.47 | -0.70% | 11.17 | -0.88% | -0.42% | |
| 2019-06-10 | 10.17 | 10.34 | 10.11 | 10.22 | 0.10% | -0.23% | -9.28% | 2,283,600 | 23,394,000 | 33% | 10.24 | -0.03% | 10.44 | -0.85% | 10.55 | -1.35% | 11.27 | -0.27% | -0.41% | |
| 2019-06-06 | 10.58 | 10.58 | 10.03 | 10.21 | -3.59% | -0.36% | -9.62% | 5,103,100 | 52,293,000 | 69% | 10.25 | -3.70% | 10.53 | -1.59% | 10.69 | -1.77% | 11.30 | -0.72% | -0.43% | |
| 2019-06-05 | 10.85 | 10.86 | 10.49 | 10.59 | -1.49% | -0.48% | -6.93% | 6,813,400 | 72,499,000 | 96% | 10.64 | -0.52% | 10.70 | -1.63% | 10.89 | -3.59% | 11.38 | -0.79% | -0.37% | |
| 2019-06-04 | 10.87 | 10.87 | 10.63 | 10.75 | -0.65% | 0.50% | -6.28% | 3,618,900 | 38,712,000 | 52% | 10.70 | -0.68% | 10.87 | -1.32% | 11.29 | -2.53% | 11.47 | -0.40% | -0.28% | |
| 2019-06-03 | 10.83 | 10.98 | 10.65 | 10.82 | 0.00% | 0.46% | -6.04% | 4,775,100 | 51,426,000 | 68% | 10.77 | -2.59% | 11.02 | -4.28% | 11.58 | -0.73% | 11.52 | -0.32% | -0.23% | | |
|
