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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.70 | 2.74 | 2.68 | 2.72 | +1.12% | 1.19 | 1.66% |
| 2025-08-18 | 2.67 | 2.71 | 2.66 | 2.69 | +1.13% | 1.02 | 1.45% |
| 2025-08-15 | 2.65 | 2.68 | 2.63 | 2.66 | +0.38% | 0.88 | 1.25% |
| 2025-08-14 | 2.71 | 2.72 | 2.64 | 2.65 | -2.21% | 1.09 | 1.55% |
| 2025-08-13 | 2.73 | 2.75 | 2.68 | 2.71 | -0.73% | 1.04 | 1.46% |
| 2025-08-12 | 2.72 | 2.83 | 2.72 | 2.73 | +0.37% | 1.51 | 2.08% |
| 2025-08-11 | 2.70 | 2.74 | 2.68 | 2.72 | +0.37% | 0.90 | 1.27% |
| 2025-08-08 | 2.69 | 2.73 | 2.67 | 2.71 | +0.74% | 1.04 | 1.47% |
| 2025-08-07 | 2.73 | 2.75 | 2.68 | 2.69 | -2.18% | 1.30 | 1.83% |
| 2025-08-06 | 2.81 | 2.87 | 2.72 | 2.75 | -1.79% | 1.65 | 2.27% |
| 2025-08-05 | 2.77 | 2.89 | 2.77 | 2.80 | +0.72% | 1.63 | 2.20% |
| 2025-08-04 | 2.80 | 2.83 | 2.71 | 2.78 | -0.71% | 1.64 | 2.27% |
| 2025-08-01 | 2.75 | 2.90 | 2.75 | 2.80 | +1.82% | 2.42 | 3.26% |
| 2025-07-31 | 2.79 | 2.81 | 2.74 | 2.75 | -1.08% | 1.26 | 1.73% |
| 2025-07-30 | 2.75 | 2.83 | 2.74 | 2.78 | +1.09% | 1.83 | 2.50% |
| 2025-07-29 | 2.75 | 2.77 | 2.70 | 2.75 | 0.00% | 1.10 | 1.53% |
| 2025-07-28 | 2.74 | 2.80 | 2.73 | 2.75 | +0.36% | 1.25 | 1.73% |
| 2025-07-25 | 2.76 | 2.78 | 2.72 | 2.74 | -0.72% | 1.22 | 1.69% |
| 2025-07-24 | 2.70 | 2.78 | 2.69 | 2.76 | +2.60% | 1.60 | 2.21% |
| 2025-07-23 | 2.70 | 2.72 | 2.67 | 2.69 | -0.37% | 0.99 | 1.40% |