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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.98 | 3.03 | 2.86 | 2.89 | -5.25% | 1.99 | 2.57% |
| 2026-03-20 | 3.11 | 3.13 | 3.04 | 3.05 | -1.93% | 1.39 | 1.73% |
| 2026-03-19 | 3.17 | 3.20 | 3.09 | 3.11 | -3.12% | 1.79 | 2.17% |
| 2026-03-18 | 3.23 | 3.25 | 3.17 | 3.21 | -1.23% | 1.58 | 1.88% |
| 2026-03-17 | 3.30 | 3.34 | 3.24 | 3.25 | -1.22% | 2.51 | 2.89% |
| 2026-03-16 | 3.27 | 3.34 | 3.25 | 3.29 | +1.23% | 1.84 | 2.13% |
| 2026-03-13 | 3.27 | 3.30 | 3.23 | 3.25 | -0.61% | 1.50 | 1.75% |
| 2026-03-12 | 3.28 | 3.31 | 3.26 | 3.27 | -0.61% | 1.21 | 1.40% |
| 2026-03-11 | 3.30 | 3.32 | 3.27 | 3.29 | -0.90% | 1.59 | 1.84% |
| 2026-03-10 | 3.33 | 3.35 | 3.30 | 3.32 | +0.30% | 1.51 | 1.73% |
| 2026-03-09 | 3.31 | 3.34 | 3.26 | 3.31 | -1.49% | 1.77 | 2.04% |
| 2026-03-06 | 3.26 | 3.37 | 3.24 | 3.36 | +2.44% | 1.89 | 2.16% |
| 2026-03-05 | 3.25 | 3.32 | 3.24 | 3.28 | +2.18% | 2.03 | 2.36% |
| 2026-03-04 | 3.17 | 3.25 | 3.14 | 3.21 | -0.62% | 1.56 | 1.85% |
| 2026-03-03 | 3.35 | 3.39 | 3.22 | 3.23 | -3.87% | 2.69 | 3.11% |
| 2026-03-02 | 3.44 | 3.45 | 3.30 | 3.36 | -4.55% | 3.40 | 3.85% |
| 2026-02-27 | 3.48 | 3.52 | 3.46 | 3.52 | +0.57% | 1.75 | 1.90% |
| 2026-02-26 | 3.60 | 3.62 | 3.48 | 3.50 | -3.31% | 3.19 | 3.44% |
| 2026-02-25 | 3.53 | 3.65 | 3.52 | 3.62 | +3.13% | 3.19 | 3.36% |
| 2026-02-24 | 3.48 | 3.53 | 3.48 | 3.51 | +1.74% | 2.32 | 2.52% |