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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.66 | 2.66 | 2.58 | 2.60 | -2.26% | 0.67 | 0.97% |
| 2025-11-18 | 2.70 | 2.74 | 2.64 | 2.66 | -1.84% | 0.97 | 1.38% |
| 2025-11-17 | 2.74 | 2.75 | 2.69 | 2.71 | -0.73% | 1.11 | 1.55% |
| 2025-11-14 | 2.69 | 2.77 | 2.68 | 2.73 | +1.11% | 1.55 | 2.16% |
| 2025-11-13 | 2.69 | 2.70 | 2.65 | 2.70 | +0.37% | 1.04 | 1.47% |
| 2025-11-12 | 2.66 | 2.70 | 2.66 | 2.69 | +1.13% | 1.54 | 2.19% |
| 2025-11-11 | 2.60 | 2.67 | 2.58 | 2.66 | +1.92% | 1.30 | 1.88% |
| 2025-11-10 | 2.57 | 2.61 | 2.56 | 2.61 | +1.95% | 0.88 | 1.29% |
| 2025-11-07 | 2.54 | 2.57 | 2.54 | 2.56 | +0.39% | 0.58 | 0.87% |
| 2025-11-06 | 2.58 | 2.58 | 2.53 | 2.55 | -1.16% | 0.70 | 1.04% |
| 2025-11-05 | 2.53 | 2.59 | 2.53 | 2.58 | +1.18% | 0.80 | 1.18% |
| 2025-11-04 | 2.55 | 2.56 | 2.53 | 2.55 | -0.39% | 0.44 | 0.66% |
| 2025-11-03 | 2.53 | 2.57 | 2.52 | 2.56 | +1.59% | 0.80 | 1.19% |
| 2025-10-31 | 2.49 | 2.53 | 2.48 | 2.52 | +1.20% | 0.50 | 0.75% |
| 2025-10-30 | 2.52 | 2.52 | 2.47 | 2.49 | -1.19% | 0.52 | 0.79% |
| 2025-10-29 | 2.53 | 2.53 | 2.50 | 2.52 | -0.40% | 0.35 | 0.53% |
| 2025-10-28 | 2.52 | 2.54 | 2.51 | 2.53 | 0.00% | 0.34 | 0.51% |
| 2025-10-27 | 2.54 | 2.54 | 2.50 | 2.53 | 0.00% | 0.47 | 0.71% |
| 2025-10-24 | 2.58 | 2.59 | 2.52 | 2.53 | -1.94% | 0.59 | 0.88% |
| 2025-10-23 | 2.57 | 2.60 | 2.54 | 2.58 | +0.78% | 0.69 | 1.03% |