东港股份
sz002117 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.84
涨跌幅
-2.12%
成交量
7,538,200 股
成交额
59,543,512 元
换手率
1.44%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.95 | 7.84 | 8.00 | 7.83 | -2.12% | 7,538,200 | 59,543,512 | 1.44 |
| 2026-10-13 | 7.94 | 8.01 | 8.08 | 7.86 | -0.99% | 7,007,700 | 55,888,536 | 1.34 |
| 2026-10-12 | 7.98 | 8.09 | 8.10 | 7.92 | +1.51% | 8,162,300 | 65,629,880 | 1.56 |
| 2026-10-09 | 7.78 | 7.97 | 7.99 | 7.65 | +2.44% | 7,612,900 | 59,647,840 | 1.45 |
| 2026-10-08 | 7.80 | 7.78 | 7.91 | 7.72 | -0.13% | 5,451,500 | 42,555,572 | 1.04 |
| 2026-09-30 | 7.85 | 7.79 | 7.89 | 7.65 | -0.51% | 8,150,500 | 63,249,808 | 1.56 |
| 2026-09-29 | 7.85 | 7.83 | 7.92 | 7.80 | +0.26% | 5,853,500 | 46,009,368 | 1.12 |
| 2026-09-28 | 7.93 | 7.81 | 7.99 | 7.78 | -1.64% | 4,621,400 | 36,233,748 | 0.88 |
| 2026-09-24 | 7.98 | 7.94 | 8.04 | 7.90 | -0.63% | 5,402,200 | 43,099,984 | 1.03 |
| 2026-09-23 | 8.00 | 7.99 | 8.08 | 7.90 | -0.12% | 5,804,500 | 46,356,012 | 1.11 |
| 2026-09-22 | 7.90 | 8.00 | 8.11 | 7.85 | +1.52% | 9,019,200 | 72,471,008 | 1.72 |
| 2026-09-21 | 7.64 | 7.88 | 7.91 | 7.63 | +3.01% | 9,405,300 | 73,236,688 | 1.80 |
| 2026-09-18 | 7.71 | 7.65 | 7.77 | 7.64 | -0.39% | 6,000,200 | 46,192,924 | 1.15 |
| 2026-09-17 | 7.79 | 7.68 | 7.79 | 7.68 | -1.03% | 5,030,200 | 38,860,256 | 0.96 |
| 2026-09-16 | 7.69 | 7.76 | 7.79 | 7.61 | +0.78% | 3,488,200 | 26,952,046 | 0.67 |
| 2026-09-15 | 7.77 | 7.70 | 7.84 | 7.69 | -1.16% | 4,091,600 | 31,734,506 | 0.78 |
| 2026-09-14 | 7.84 | 7.79 | 7.94 | 7.79 | -0.51% | 5,165,900 | 40,516,520 | 0.99 |
| 2026-09-11 | 8.00 | 7.83 | 8.02 | 7.80 | -2.73% | 6,345,500 | 49,976,372 | 1.21 |
| 2026-09-10 | 8.16 | 8.05 | 8.17 | 8.04 | -1.71% | 5,086,000 | 41,087,792 | 0.97 |
| 2026-09-09 | 8.25 | 8.19 | 8.27 | 8.13 | -0.97% | 6,577,100 | 53,712,272 | 1.26 |
| 2026-09-08 | 8.17 | 8.27 | 8.30 | 8.17 | +0.73% | 6,164,700 | 50,843,840 | 1.18 |
| 2026-09-07 | 8.21 | 8.21 | 8.28 | 8.13 | -0.85% | 6,994,400 | 57,340,800 | 1.34 |
| 2026-09-04 | 8.27 | 8.28 | 8.44 | 8.23 | +0.73% | 8,897,900 | 74,409,664 | 1.70 |
| 2026-09-03 | 8.42 | 8.22 | 8.49 | 8.19 | -2.14% | 9,668,600 | 80,364,600 | 1.85 |
| 2026-09-02 | 8.38 | 8.40 | 8.45 | 8.31 | -0.59% | 9,808,900 | 82,197,024 | 1.87 |
| 2026-09-01 | 8.18 | 8.45 | 8.77 | 8.17 | +3.55% | 20,183,600 | 170,703,344 | 3.86 |
| 2026-08-31 | 8.05 | 8.16 | 8.16 | 8.01 | +0.74% | 5,988,200 | 48,470,816 | 1.14 |
| 2026-08-28 | 8.03 | 8.10 | 8.16 | 8.03 | +0.37% | 4,992,800 | 40,476,576 | 0.95 |
| 2026-08-27 | 8.11 | 8.07 | 8.17 | 8.05 | -0.74% | 6,041,100 | 48,847,556 | 1.15 |
| 2026-08-26 | 8.10 | 8.13 | 8.24 | 8.10 | -0.73% | 7,670,900 | 62,605,072 | 1.47 |
需要全历史数据与程序化访问？
查看 东港股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002117 获取全部历史日线。