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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.73 | 2.74 | 2.68 | 2.70 | -1.46% | 1.07 | 1.50% |
| 2025-07-21 | 2.71 | 2.74 | 2.69 | 2.74 | +1.86% | 1.32 | 1.84% |
| 2025-07-18 | 2.72 | 2.73 | 2.66 | 2.69 | -1.10% | 1.15 | 1.64% |
| 2025-07-17 | 2.64 | 2.74 | 2.62 | 2.72 | +3.03% | 1.68 | 2.37% |
| 2025-07-16 | 2.60 | 2.65 | 2.59 | 2.64 | +1.15% | 0.83 | 1.20% |
| 2025-07-15 | 2.66 | 2.67 | 2.57 | 2.61 | -2.25% | 1.09 | 1.60% |
| 2025-07-14 | 2.66 | 2.69 | 2.62 | 2.67 | +0.38% | 1.18 | 1.69% |
| 2025-07-11 | 2.66 | 2.72 | 2.64 | 2.66 | +0.38% | 1.29 | 1.84% |
| 2025-07-10 | 2.61 | 2.70 | 2.61 | 2.65 | +0.76% | 1.43 | 2.05% |
| 2025-07-09 | 2.65 | 2.66 | 2.61 | 2.63 | -1.13% | 1.24 | 1.80% |
| 2025-07-08 | 2.66 | 2.73 | 2.62 | 2.66 | -0.37% | 1.70 | 2.43% |
| 2025-07-07 | 2.66 | 2.73 | 2.65 | 2.67 | 0.00% | 2.17 | 3.08% |
| 2025-07-04 | 2.80 | 2.85 | 2.67 | 2.67 | -2.20% | 3.34 | 4.65% |
| 2025-07-03 | 2.70 | 2.84 | 2.62 | 2.73 | +0.37% | 5.83 | 8.05% |
| 2025-07-02 | 2.59 | 2.72 | 2.57 | 2.72 | +10.12% | 3.57 | 5.04% |
| 2025-07-01 | 2.42 | 2.47 | 2.41 | 2.47 | +2.07% | 0.69 | 1.07% |
| 2025-06-30 | 2.43 | 2.43 | 2.40 | 2.42 | 0.00% | 0.37 | 0.59% |
| 2025-06-27 | 2.41 | 2.45 | 2.40 | 2.42 | +0.83% | 0.61 | 0.96% |
| 2025-06-26 | 2.44 | 2.44 | 2.39 | 2.40 | -1.64% | 0.55 | 0.87% |
| 2025-06-25 | 2.43 | 2.44 | 2.38 | 2.44 | +0.83% | 0.65 | 1.03% |