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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.55 | 2.58 | 2.53 | 2.56 | +0.39% | 0.73 | 1.09% |
| 2025-10-21 | 2.50 | 2.55 | 2.49 | 2.55 | +2.41% | 0.88 | 1.33% |
| 2025-10-20 | 2.48 | 2.50 | 2.46 | 2.49 | +0.40% | 0.41 | 0.62% |
| 2025-10-17 | 2.48 | 2.52 | 2.47 | 2.48 | -0.40% | 0.64 | 0.98% |
| 2025-10-16 | 2.50 | 2.52 | 2.48 | 2.49 | -0.80% | 0.39 | 0.60% |
| 2025-10-15 | 2.48 | 2.52 | 2.48 | 2.51 | +1.21% | 0.43 | 0.65% |
| 2025-10-14 | 2.49 | 2.51 | 2.47 | 2.48 | 0.00% | 0.46 | 0.70% |
| 2025-10-13 | 2.48 | 2.50 | 2.43 | 2.48 | -1.59% | 0.56 | 0.87% |
| 2025-10-10 | 2.52 | 2.53 | 2.49 | 2.52 | +0.40% | 0.47 | 0.71% |
| 2025-10-09 | 2.49 | 2.51 | 2.48 | 2.51 | +0.80% | 0.43 | 0.66% |
| 2025-09-30 | 2.48 | 2.50 | 2.46 | 2.49 | +0.40% | 0.35 | 0.54% |
| 2025-09-29 | 2.47 | 2.49 | 2.42 | 2.48 | 0.00% | 0.40 | 0.61% |
| 2025-09-26 | 2.48 | 2.49 | 2.44 | 2.48 | 0.00% | 0.37 | 0.57% |
| 2025-09-25 | 2.53 | 2.53 | 2.48 | 2.48 | -1.98% | 0.46 | 0.70% |
| 2025-09-24 | 2.49 | 2.53 | 2.47 | 2.53 | +1.20% | 0.48 | 0.74% |
| 2025-09-23 | 2.58 | 2.59 | 2.46 | 2.50 | -3.10% | 0.97 | 1.47% |
| 2025-09-22 | 2.63 | 2.64 | 2.56 | 2.58 | -0.77% | 0.63 | 0.92% |
| 2025-09-19 | 2.69 | 2.70 | 2.59 | 2.60 | -3.70% | 1.22 | 1.77% |
| 2025-09-18 | 2.70 | 2.75 | 2.66 | 2.70 | 0.00% | 1.55 | 2.18% |
| 2025-09-17 | 2.72 | 2.73 | 2.67 | 2.70 | -0.74% | 1.02 | 1.45% |