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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.20 | 4.26 | 3.74 | 3.74 | -10.10% | 13.94 | 13.71% |
| 2026-01-15 | 4.49 | 4.83 | 4.15 | 4.16 | -7.35% | 24.10 | 20.50% |
| 2026-01-14 | 4.15 | 4.49 | 4.09 | 4.49 | +10.05% | 30.15 | 26.93% |
| 2026-01-13 | 3.73 | 4.08 | 3.63 | 4.08 | +9.97% | 10.88 | 10.62% |
| 2026-01-12 | 3.67 | 3.72 | 3.66 | 3.71 | +0.82% | 6.15 | 6.35% |
| 2026-01-09 | 3.66 | 3.70 | 3.60 | 3.68 | -0.54% | 5.83 | 6.09% |
| 2026-01-08 | 3.62 | 3.73 | 3.59 | 3.70 | +1.93% | 6.89 | 7.12% |
| 2026-01-07 | 3.58 | 3.70 | 3.55 | 3.63 | +1.40% | 6.76 | 7.10% |
| 2026-01-06 | 3.57 | 3.64 | 3.54 | 3.58 | +0.85% | 6.10 | 6.49% |
| 2026-01-05 | 3.46 | 3.55 | 3.46 | 3.55 | +2.60% | 5.31 | 5.75% |
| 2025-12-31 | 3.50 | 3.51 | 3.41 | 3.46 | -0.57% | 4.04 | 4.47% |
| 2025-12-30 | 3.55 | 3.56 | 3.45 | 3.48 | -1.14% | 5.00 | 5.44% |
| 2025-12-29 | 3.62 | 3.63 | 3.49 | 3.52 | -2.22% | 6.15 | 6.64% |
| 2025-12-26 | 3.65 | 3.67 | 3.56 | 3.60 | -1.37% | 7.02 | 7.42% |
| 2025-12-25 | 3.71 | 3.74 | 3.62 | 3.65 | -1.35% | 6.59 | 6.87% |
| 2025-12-24 | 3.67 | 3.74 | 3.62 | 3.70 | -0.54% | 8.28 | 8.57% |
| 2025-12-23 | 4.03 | 4.03 | 3.69 | 3.72 | -9.27% | 14.03 | 14.12% |
| 2025-12-22 | 4.18 | 4.31 | 4.06 | 4.10 | -3.07% | 12.19 | 11.13% |
| 2025-12-19 | 4.23 | 4.31 | 4.12 | 4.23 | -2.08% | 11.07 | 9.98% |
| 2025-12-18 | 4.01 | 4.38 | 4.01 | 4.32 | +4.85% | 15.60 | 14.19% |