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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.36 | 2.37 | 2.31 | 2.34 | -0.85% | 0.43 | 0.70% |
| 2025-05-23 | 2.36 | 2.42 | 2.36 | 2.36 | -0.42% | 0.65 | 1.04% |
| 2025-05-22 | 2.40 | 2.40 | 2.35 | 2.37 | -1.66% | 0.48 | 0.77% |
| 2025-05-21 | 2.40 | 2.44 | 2.39 | 2.41 | +0.42% | 0.50 | 0.79% |
| 2025-05-20 | 2.39 | 2.42 | 2.37 | 2.40 | +0.42% | 0.42 | 0.68% |
| 2025-05-19 | 2.36 | 2.39 | 2.34 | 2.39 | +1.70% | 0.53 | 0.85% |
| 2025-05-16 | 2.33 | 2.36 | 2.32 | 2.35 | +0.86% | 0.45 | 0.73% |
| 2025-05-15 | 2.34 | 2.35 | 2.32 | 2.33 | -0.85% | 0.27 | 0.44% |
| 2025-05-14 | 2.33 | 2.35 | 2.31 | 2.35 | +0.86% | 0.38 | 0.62% |
| 2025-05-13 | 2.34 | 2.36 | 2.32 | 2.33 | 0.00% | 0.39 | 0.63% |
| 2025-05-12 | 2.33 | 2.33 | 2.29 | 2.33 | +0.43% | 0.29 | 0.48% |
| 2025-05-09 | 2.33 | 2.35 | 2.31 | 2.32 | -0.43% | 0.25 | 0.42% |
| 2025-05-08 | 2.34 | 2.36 | 2.31 | 2.33 | 0.00% | 0.36 | 0.59% |
| 2025-05-07 | 2.32 | 2.34 | 2.31 | 2.33 | +0.87% | 0.42 | 0.68% |
| 2025-05-06 | 2.30 | 2.31 | 2.28 | 2.31 | +1.76% | 0.35 | 0.58% |