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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 18.05 | 18.19 | 17.03 | 17.24 | -4.91% | -1.81% | -2.74% | 5,183,200 | 91,003,000 | 112% | 17.56 | -3.01% | 17.90 | -0.96% | 17.99 | -0.19% | 17.73 | -0.51% | -0.95% |  |
| 2019-05-16 | 18.08 | 18.27 | 17.94 | 18.13 | -0.11% | 0.15% | 1.76% | 3,384,000 | 61,258,000 | 79% | 18.10 | 0.01% | 18.07 | -0.24% | 18.02 | 0.61% | 17.82 | -0.30% | -0.97% | |
| 2019-05-15 | 18.19 | 18.30 | 17.95 | 18.15 | 0.61% | 0.27% | 1.57% | 5,202,600 | 94,173,000 | 119% | 18.10 | 0.58% | 18.11 | 0.73% | 17.91 | 1.02% | 17.87 | -0.22% | -1.03% | |
| 2019-05-14 | 17.76 | 18.18 | 17.61 | 18.04 | 0.39% | 0.24% | 0.73% | 3,694,500 | 66,487,000 | 87% | 18.00 | -1.12% | 17.98 | 0.88% | 17.73 | 0.84% | 17.91 | -0.72% | -1.09% | |
| 2019-05-13 | 18.08 | 18.50 | 17.95 | 17.97 | 0.11% | -1.26% | -0.39% | 5,936,900 | 108,046,000 | 135% | 18.20 | 2.46% | 17.83 | 2.28% | 17.59 | 0.79% | 18.04 | -0.71% | -1.11% | |
| 2019-05-10 | 17.30 | 18.10 | 17.21 | 17.95 | 4.73% | 1.05% | -1.21% | 6,126,000 | 108,819,000 | 135% | 17.76 | 4.04% | 17.43 | 1.94% | 17.45 | -0.58% | 18.17 | -1.08% | -1.14% | |
| 2019-05-09 | 16.88 | 17.23 | 16.80 | 17.14 | -0.64% | 0.39% | -6.69% | 2,443,900 | 41,724,000 | 52% | 17.07 | -0.12% | 17.10 | -1.61% | 17.55 | -1.52% | 18.37 | -1.37% | -1.23% | |
| 2019-05-08 | 16.90 | 17.40 | 16.61 | 17.25 | 0.35% | 0.91% | -7.37% | 3,593,700 | 61,431,000 | 70% | 17.09 | -0.12% | 17.38 | -2.21% | 17.82 | -1.54% | 18.62 | -1.34% | -1.18% | |
| 2019-05-07 | 17.25 | 17.37 | 16.80 | 17.19 | 0.00% | 0.44% | -8.93% | 3,604,100 | 61,683,000 | 69% | 17.12 | -3.20% | 17.77 | -2.40% | 18.10 | -2.06% | 18.88 | -1.40% | -1.17% | |
| 2019-05-06 | 18.29 | 18.65 | 17.13 | 17.19 | -9.67% | -2.77% | -10.20% | 6,391,800 | 113,007,000 | 122% | 17.68 | -5.79% | 18.20 | -2.62% | 18.48 | -2.21% | 19.14 | -1.81% | -1.11% | |
| 2019-04-30 | 18.60 | 19.05 | 18.54 | 19.03 | 2.42% | 1.41% | -2.39% | 2,909,600 | 54,602,000 | 59% | 18.77 | 0.78% | 18.69 | -0.61% | 18.90 | -0.58% | 19.50 | -0.70% | -0.97% | |
| 2019-04-29 | 18.88 | 18.96 | 18.21 | 18.58 | -1.38% | -0.22% | -5.36% | 4,105,500 | 76,450,000 | 76% | 18.62 | -0.51% | 18.81 | -1.01% | 19.01 | -1.31% | 19.63 | -0.99% | -0.88% | |
| 2019-04-26 | 18.61 | 18.99 | 18.50 | 18.84 | 0.32% | 0.66% | -4.99% | 3,418,300 | 63,981,000 | 60% | 18.72 | -1.48% | 19.00 | -0.86% | 19.26 | -1.06% | 19.83 | -0.74% | -0.71% | |
| 2019-04-25 | 19.30 | 19.40 | 18.58 | 18.78 | -3.64% | -1.15% | -6.00% | 5,548,400 | 105,412,000 | 94% | 19.00 | -0.85% | 19.16 | -1.51% | 19.47 | -1.25% | 19.98 | -0.91% | -0.58% | |
| 2019-04-24 | 19.34 | 19.51 | 18.78 | 19.49 | 1.62% | 1.72% | -3.33% | 5,926,100 | 113,549,000 | 97% | 19.16 | -0.94% | 19.46 | -1.51% | 19.71 | -1.48% | 20.16 | -1.10% | -0.46% | |
| 2019-04-23 | 19.68 | 19.80 | 19.11 | 19.18 | -2.39% | -0.84% | -5.92% | 5,189,400 | 100,375,000 | 78% | 19.34 | -2.58% | 19.76 | -1.55% | 20.01 | -0.96% | 20.39 | -1.94% | -0.29% | |
| 2019-04-22 | 20.20 | 20.20 | 19.52 | 19.65 | -2.92% | -1.03% | -5.48% | 5,870,900 | 116,559,000 | 73% | 19.85 | -1.33% | 20.07 | -1.23% | 20.20 | -0.80% | 20.79 | -0.90% | -0.01% | |
| 2019-04-19 | 20.21 | 20.35 | 19.85 | 20.24 | 0.20% | 0.59% | -3.52% | 4,271,700 | 85,949,000 | 47% | 20.12 | -0.77% | 20.31 | -0.17% | 20.37 | -0.41% | 20.98 | -1.16% | 0.18% | |
| 2019-04-18 | 20.47 | 20.58 | 20.03 | 20.20 | -1.75% | -0.38% | -4.83% | 4,681,900 | 94,941,000 | 45% | 20.28 | -1.06% | 20.35 | -0.47% | 20.45 | -0.38% | 21.23 | -0.80% | 0.44% | |
| 2019-04-17 | 20.61 | 20.75 | 20.34 | 20.56 | -0.87% | 0.32% | -3.91% | 5,445,400 | 111,606,000 | 47% | 20.50 | 1.09% | 20.44 | -0.17% | 20.53 | -0.56% | 21.40 | -0.46% | 0.70% | |
| 2019-04-16 | 20.18 | 20.77 | 19.85 | 20.74 | 2.67% | 2.30% | -3.51% | 6,232,400 | 126,358,000 | 45% | 20.27 | -1.36% | 20.48 | -0.65% | 20.64 | -2.20% | 21.50 | 0.24% | 1.00% | |
| 2019-04-15 | 20.68 | 21.03 | 20.20 | 20.20 | -1.56% | -1.72% | -5.80% | 6,964,900 | 143,160,000 | 43% | 20.55 | -0.24% | 20.61 | -0.71% | 21.11 | -0.75% | 21.44 | 0.67% | 1.34% | |
| 2019-04-12 | 21.18 | 21.19 | 20.20 | 20.52 | -1.06% | -0.40% | -3.67% | 5,802,100 | 119,543,000 | 34% | 20.60 | -0.32% | 20.76 | -2.50% | 21.27 | -1.36% | 21.30 | 0.55% | 1.36% | |
| 2019-04-11 | 20.89 | 20.99 | 20.40 | 20.74 | -0.77% | 0.34% | -2.10% | 7,468,700 | 154,374,000 | 44% | 20.67 | -1.10% | 21.29 | -0.72% | 21.56 | -0.88% | 21.18 | 0.33% | 1.38% | |
| 2019-04-10 | 21.32 | 21.75 | 20.67 | 20.90 | -4.13% | 0.00% | -1.02% | 11,142,200 | 232,866,000 | 67% | 20.90 | -4.11% | 21.45 | -1.81% | 21.75 | -0.44% | 21.12 | 0.59% | 1.34% | |
| 2019-04-09 | 21.78 | 22.59 | 21.33 | 21.80 | 2.20% | 0.03% | 3.85% | 17,896,000 | 390,032,000 | 115% | 21.79 | 1.68% | 21.84 | -0.37% | 21.84 | 1.13% | 20.99 | 0.88% | 1.18% | |
| 2019-04-08 | 22.20 | 22.20 | 20.90 | 21.33 | -4.52% | -0.49% | 2.51% | 16,982,200 | 364,015,000 | 116% | 21.44 | -4.15% | 21.92 | -0.27% | 21.60 | 1.31% | 20.81 | 0.99% | 1.10% | |
| 2019-04-04 | 22.55 | 22.92 | 21.71 | 22.34 | -1.37% | -0.11% | 8.43% | 14,714,200 | 329,072,000 | 111% | 22.36 | 1.56% | 21.98 | 2.30% | 21.32 | 1.92% | 20.60 | 1.42% | 1.02% | |
| 2019-04-03 | 21.20 | 22.65 | 21.10 | 22.65 | 4.43% | 2.86% | 11.49% | 18,017,000 | 396,754,000 | 145% | 22.02 | 1.38% | 21.49 | 2.71% | 20.92 | 1.95% | 20.32 | 1.81% | 0.87% | |
| 2019-04-02 | 21.95 | 22.29 | 21.28 | 21.69 | 0.00% | -0.14% | 8.70% | 24,209,600 | 525,846,000 | 210% | 21.72 | 3.43% | 20.92 | 3.52% | 20.52 | 3.34% | 19.95 | 2.48% | 0.70% | | |
|
