ST海王 sz.000078
1.63
-5.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.63 | 1.65 | 1.63 | 1.63 | -5.23% | 0.76 | 1.77% |
| 2026-05-21 | 1.72 | 1.75 | 1.72 | 1.72 | -4.97% | 1.85 | 4.09% |
| 2026-05-20 | 1.81 | 1.90 | 1.81 | 1.81 | -4.74% | 5.52 | 11.50% |
| 2026-05-19 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 0.03 | 0.07% |
| 2026-05-18 | 2.00 | 2.00 | 2.00 | 2.00 | -5.21% | 0.04 | 0.08% |
| 2026-05-15 | 2.11 | 2.11 | 2.11 | 2.11 | -4.96% | 0.05 | 0.08% |
| 2026-05-14 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 0.05 | 0.09% |
| 2026-05-13 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 0.06 | 0.10% |
| 2026-05-12 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 0.06 | 0.09% |
| 2026-05-11 | 2.59 | 2.59 | 2.59 | 2.59 | -5.13% | 0.07 | 0.11% |
| 2026-05-08 | 2.73 | 2.73 | 2.73 | 2.73 | -4.88% | 0.07 | 0.09% |
| 2026-05-07 | 2.87 | 2.87 | 2.87 | 2.87 | -4.97% | 0.05 | 0.06% |
| 2026-05-06 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | 0.03 | 0.04% |
| 2026-04-30 | 3.18 | 3.18 | 3.18 | 3.18 | nan% | nan | nan% |
| 2026-04-29 | 3.17 | 3.23 | 3.15 | 3.18 | -2.75% | 2.99 | 3.57% |
| 2026-04-28 | 3.22 | 3.44 | 3.20 | 3.27 | +2.51% | 3.58 | 4.12% |
| 2026-04-27 | 3.30 | 3.31 | 3.15 | 3.19 | -4.78% | 3.33 | 3.97% |
| 2026-04-24 | 3.31 | 3.43 | 3.28 | 3.35 | +0.60% | 3.52 | 3.99% |
| 2026-04-23 | 3.52 | 3.52 | 3.32 | 3.33 | -6.20% | 5.92 | 6.63% |
| 2026-04-22 | 3.68 | 3.70 | 3.49 | 3.55 | -4.57% | 6.00 | 6.43% |