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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.47 | 3.51 | 3.45 | 3.45 | -0.58% | 2.04 | 2.23% |
| 2026-02-12 | 3.62 | 3.63 | 3.47 | 3.47 | -3.88% | 3.76 | 4.08% |
| 2026-02-11 | 3.70 | 3.72 | 3.60 | 3.61 | -3.22% | 3.50 | 3.66% |
| 2026-02-10 | 3.79 | 3.81 | 3.71 | 3.73 | -2.36% | 3.90 | 3.97% |
| 2026-02-09 | 3.73 | 3.86 | 3.73 | 3.82 | +0.53% | 5.65 | 5.67% |
| 2026-02-06 | 3.74 | 3.90 | 3.74 | 3.80 | +2.98% | 6.79 | 6.80% |
| 2026-02-05 | 3.73 | 3.80 | 3.66 | 3.69 | -2.64% | 3.47 | 3.56% |
| 2026-02-04 | 3.73 | 3.80 | 3.68 | 3.79 | +0.80% | 4.64 | 4.72% |
| 2026-02-03 | 3.63 | 3.76 | 3.61 | 3.76 | +4.44% | 4.87 | 5.02% |
| 2026-02-02 | 3.69 | 3.75 | 3.60 | 3.60 | -2.44% | 4.32 | 4.48% |
| 2026-01-30 | 3.80 | 3.90 | 3.66 | 3.69 | -2.89% | 6.03 | 6.12% |
| 2026-01-29 | 3.92 | 3.94 | 3.80 | 3.80 | -4.04% | 7.71 | 7.62% |
| 2026-01-28 | 4.10 | 4.20 | 3.95 | 3.96 | -4.58% | 12.38 | 11.73% |
| 2026-01-27 | 4.32 | 4.50 | 4.09 | 4.15 | -1.19% | 21.91 | 19.38% |
| 2026-01-26 | 3.86 | 4.20 | 3.74 | 4.20 | +9.95% | 11.20 | 10.82% |
| 2026-01-23 | 3.68 | 3.88 | 3.67 | 3.82 | +5.23% | 8.13 | 8.17% |
| 2026-01-22 | 3.54 | 3.63 | 3.51 | 3.63 | +1.97% | 4.03 | 4.28% |
| 2026-01-21 | 3.55 | 3.61 | 3.47 | 3.56 | -0.56% | 4.06 | 4.36% |
| 2026-01-20 | 3.65 | 3.70 | 3.55 | 3.58 | -0.83% | 6.18 | 6.50% |
| 2026-01-19 | 3.68 | 3.70 | 3.55 | 3.61 | -3.48% | 8.13 | 8.53% |