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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.39 | 2.43 | 2.38 | 2.42 | +0.83% | 0.55 | 0.87% |
| 2025-06-23 | 2.36 | 2.40 | 2.33 | 2.40 | +1.27% | 0.45 | 0.72% |
| 2025-06-20 | 2.38 | 2.40 | 2.36 | 2.37 | -0.42% | 0.40 | 0.64% |
| 2025-06-19 | 2.45 | 2.45 | 2.36 | 2.38 | -2.86% | 0.71 | 1.14% |
| 2025-06-18 | 2.51 | 2.52 | 2.44 | 2.45 | -3.16% | 0.78 | 1.20% |
| 2025-06-17 | 2.53 | 2.59 | 2.50 | 2.53 | 0.00% | 0.83 | 1.24% |
| 2025-06-16 | 2.51 | 2.55 | 2.48 | 2.53 | +0.80% | 0.56 | 0.85% |
| 2025-06-13 | 2.56 | 2.59 | 2.49 | 2.51 | -2.33% | 0.98 | 1.48% |
| 2025-06-12 | 2.59 | 2.64 | 2.56 | 2.57 | -1.15% | 1.09 | 1.60% |
| 2025-06-11 | 2.60 | 2.75 | 2.58 | 2.60 | +0.39% | 1.40 | 2.03% |
| 2025-06-10 | 2.56 | 2.70 | 2.55 | 2.59 | +1.57% | 1.88 | 2.73% |
| 2025-06-09 | 2.48 | 2.59 | 2.42 | 2.55 | -0.39% | 1.52 | 2.29% |
| 2025-06-06 | 2.56 | 2.59 | 2.54 | 2.56 | 0.00% | 0.76 | 1.13% |
| 2025-06-05 | 2.63 | 2.64 | 2.54 | 2.56 | -2.66% | 1.11 | 1.65% |
| 2025-06-04 | 2.64 | 2.66 | 2.58 | 2.63 | -1.13% | 1.37 | 2.01% |
| 2025-06-03 | 2.56 | 2.67 | 2.55 | 2.66 | +1.92% | 2.31 | 3.34% |
| 2025-05-30 | 2.53 | 2.76 | 2.53 | 2.61 | +3.57% | 3.60 | 5.19% |
| 2025-05-29 | 2.49 | 2.55 | 2.45 | 2.52 | +1.20% | 1.64 | 2.49% |
| 2025-05-28 | 2.57 | 2.60 | 2.48 | 2.49 | -3.11% | 3.04 | 4.58% |
| 2025-05-27 | 2.34 | 2.57 | 2.33 | 2.57 | +9.83% | 1.75 | 2.63% |