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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.18 | 4.43 | 4.10 | 4.12 | -3.06% | 13.37 | 12.05% |
| 2025-12-16 | 4.12 | 4.33 | 4.03 | 4.25 | +3.16% | 13.47 | 12.25% |
| 2025-12-15 | 4.09 | 4.21 | 3.90 | 4.12 | +0.73% | 12.92 | 12.11% |
| 2025-12-12 | 4.41 | 4.46 | 4.04 | 4.09 | -7.47% | 14.22 | 12.95% |
| 2025-12-11 | 4.58 | 4.82 | 4.35 | 4.42 | -8.49% | 18.80 | 15.82% |
| 2025-12-10 | 4.18 | 4.99 | 4.18 | 4.83 | +4.32% | 24.98 | 20.79% |
| 2025-12-09 | 4.81 | 4.91 | 4.63 | 4.63 | -9.92% | 15.99 | 13.01% |
| 2025-12-08 | 5.64 | 5.70 | 4.90 | 5.14 | -2.84% | 40.37 | 29.10% |
| 2025-12-05 | 4.82 | 5.29 | 4.82 | 5.29 | +9.98% | 31.00 | 22.75% |
| 2025-12-04 | 4.97 | 4.97 | 4.54 | 4.81 | +6.42% | 36.81 | 28.95% |
| 2025-12-03 | 4.20 | 4.52 | 4.18 | 4.52 | +9.98% | 8.03 | 6.95% |
| 2025-12-02 | 3.80 | 4.11 | 3.80 | 4.11 | +9.89% | 9.28 | 8.78% |
| 2025-12-01 | 3.40 | 3.74 | 3.30 | 3.74 | +10.00% | 18.99 | 20.34% |
| 2025-11-28 | 3.05 | 3.40 | 2.98 | 3.40 | +10.03% | 13.33 | 15.64% |
| 2025-11-27 | 2.96 | 3.09 | 2.88 | 3.09 | +9.96% | 12.45 | 15.66% |
| 2025-11-26 | 2.55 | 2.81 | 2.54 | 2.81 | +10.20% | 2.57 | 3.55% |
| 2025-11-25 | 2.50 | 2.57 | 2.47 | 2.55 | +2.41% | 0.75 | 1.13% |
| 2025-11-24 | 2.48 | 2.52 | 2.47 | 2.49 | +1.22% | 0.72 | 1.10% |
| 2025-11-21 | 2.58 | 2.61 | 2.45 | 2.46 | -5.02% | 1.03 | 1.56% |
| 2025-11-20 | 2.60 | 2.62 | 2.57 | 2.59 | -0.38% | 0.57 | 0.84% |