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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.67 | 2.72 | 2.65 | 2.72 | +1.87% | 1.28 | 1.80% |
| 2025-09-15 | 2.67 | 2.69 | 2.63 | 2.67 | +0.38% | 0.96 | 1.37% |
| 2025-09-12 | 2.60 | 2.67 | 2.59 | 2.66 | +2.31% | 1.29 | 1.86% |
| 2025-09-11 | 2.61 | 2.61 | 2.56 | 2.60 | -0.76% | 0.70 | 1.02% |
| 2025-09-10 | 2.60 | 2.63 | 2.57 | 2.62 | +1.16% | 0.88 | 1.29% |
| 2025-09-09 | 2.60 | 2.62 | 2.57 | 2.59 | -0.77% | 0.53 | 0.78% |
| 2025-09-08 | 2.58 | 2.61 | 2.57 | 2.61 | +1.56% | 0.66 | 0.97% |
| 2025-09-05 | 2.55 | 2.57 | 2.51 | 2.57 | +0.39% | 0.66 | 1.00% |
| 2025-09-04 | 2.54 | 2.59 | 2.52 | 2.56 | +0.79% | 0.73 | 1.08% |
| 2025-09-03 | 2.61 | 2.63 | 2.54 | 2.54 | -2.68% | 0.64 | 0.95% |
| 2025-09-02 | 2.63 | 2.68 | 2.58 | 2.61 | -0.76% | 0.99 | 1.43% |
| 2025-09-01 | 2.58 | 2.64 | 2.55 | 2.63 | +1.94% | 0.73 | 1.07% |
| 2025-08-29 | 2.60 | 2.61 | 2.58 | 2.58 | -1.15% | 0.64 | 0.95% |
| 2025-08-28 | 2.64 | 2.66 | 2.51 | 2.61 | -1.14% | 1.55 | 2.27% |
| 2025-08-27 | 2.75 | 2.77 | 2.63 | 2.64 | -4.35% | 1.68 | 2.37% |
| 2025-08-26 | 2.76 | 2.77 | 2.72 | 2.76 | 0.00% | 1.19 | 1.65% |
| 2025-08-25 | 2.70 | 2.86 | 2.68 | 2.76 | +2.60% | 2.47 | 3.40% |
| 2025-08-22 | 2.72 | 2.73 | 2.67 | 2.69 | -1.10% | 1.06 | 1.50% |
| 2025-08-21 | 2.73 | 2.75 | 2.70 | 2.72 | -0.37% | 0.91 | 1.28% |
| 2025-08-20 | 2.71 | 2.73 | 2.68 | 2.73 | +0.37% | 1.00 | 1.41% |