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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.82 | 3.91 | 3.70 | 3.72 | -4.62% | 6.43 | 6.51% |
| 2026-04-20 | 3.73 | 3.90 | 3.67 | 3.90 | +3.45% | 7.70 | 7.67% |
| 2026-04-17 | 3.83 | 3.90 | 3.75 | 3.77 | -3.58% | 6.95 | 6.99% |
| 2026-04-16 | 3.86 | 3.94 | 3.78 | 3.91 | -2.74% | 11.92 | 11.76% |
| 2026-04-15 | 3.68 | 4.03 | 3.61 | 4.02 | +9.84% | 18.33 | 17.90% |
| 2026-04-14 | 3.62 | 3.71 | 3.47 | 3.66 | +1.10% | 9.05 | 9.61% |
| 2026-04-13 | 3.69 | 3.72 | 3.57 | 3.62 | -3.98% | 8.14 | 8.56% |
| 2026-04-10 | 3.71 | 3.88 | 3.66 | 3.77 | -1.82% | 15.75 | 16.02% |
| 2026-04-09 | 3.46 | 3.84 | 3.41 | 3.84 | +10.03% | 11.50 | 11.62% |
| 2026-04-08 | 3.67 | 3.67 | 3.44 | 3.49 | -5.68% | 9.64 | 10.40% |
| 2026-04-07 | 3.45 | 3.70 | 3.22 | 3.70 | +3.35% | 11.87 | 12.93% |
| 2026-04-03 | 3.49 | 3.76 | 3.39 | 3.58 | -0.83% | 11.71 | 12.53% |
| 2026-04-02 | 3.79 | 3.79 | 3.46 | 3.61 | +4.64% | 15.78 | 16.55% |
| 2026-04-01 | 3.17 | 3.45 | 3.08 | 3.45 | +9.87% | 4.10 | 4.70% |
| 2026-03-31 | 3.16 | 3.24 | 3.13 | 3.14 | -1.88% | 1.88 | 2.24% |
| 2026-03-30 | 3.12 | 3.20 | 3.10 | 3.20 | +1.59% | 1.93 | 2.32% |
| 2026-03-27 | 3.00 | 3.16 | 2.98 | 3.15 | +3.62% | 1.95 | 2.39% |
| 2026-03-26 | 3.06 | 3.13 | 3.02 | 3.04 | -1.62% | 1.28 | 1.59% |
| 2026-03-25 | 3.06 | 3.10 | 3.01 | 3.09 | +1.31% | 1.56 | 1.94% |
| 2026-03-24 | 2.96 | 3.05 | 2.93 | 3.05 | +5.54% | 2.65 | 3.38% |