东港股份
SZ002117 Forward-adjusted MAIN
7.79
-0.04
(-0.51%)
Open
7.85
High
7.89
Low
7.65
Prev close
7.83
Amplitude
3.07%
Volume
815.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.87
MA10
7.83
MA20
7.96
MA60
7.97
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.85 | 7.89 | 7.65 | 7.79 | 815万 |
| 2 | 2026-09-29 | 7.85 | 7.92 | 7.80 | 7.83 | 585万 |
| 3 | 2026-09-28 | 7.93 | 7.99 | 7.78 | 7.81 | 462万 |
| 4 | 2026-09-24 | 7.98 | 8.04 | 7.90 | 7.94 | 540万 |
| 5 | 2026-09-23 | 8.00 | 8.08 | 7.90 | 7.99 | 580万 |
| 6 | 2026-09-22 | 7.90 | 8.11 | 7.85 | 8.00 | 902万 |
| 7 | 2026-09-21 | 7.64 | 7.91 | 7.63 | 7.88 | 941万 |
| 8 | 2026-09-18 | 7.71 | 7.77 | 7.64 | 7.65 | 600万 |
| 9 | 2026-09-17 | 7.79 | 7.79 | 7.68 | 7.68 | 503万 |
| 10 | 2026-09-16 | 7.69 | 7.79 | 7.61 | 7.76 | 349万 |
| 11 | 2026-09-15 | 7.77 | 7.84 | 7.69 | 7.70 | 409万 |
| 12 | 2026-09-14 | 7.84 | 7.94 | 7.79 | 7.79 | 517万 |
52W
Data range
7.40
5.8%
14.15
High/low over the last 250 trading days, and where the price sits.
← Stocks