海鸥住工 sz.002084
3.55
-1.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.62 | 3.68 | 3.50 | 3.55 | -1.39% | 0.56 | 2.45% |
| 2026-05-22 | 3.55 | 3.63 | 3.48 | 3.60 | +2.86% | 0.51 | 2.23% |
| 2026-05-21 | 3.64 | 3.70 | 3.48 | 3.50 | -3.85% | 0.74 | 3.18% |
| 2026-05-20 | 3.78 | 3.80 | 3.58 | 3.64 | -3.19% | 0.69 | 2.93% |
| 2026-05-19 | 3.73 | 3.81 | 3.69 | 3.76 | +1.35% | 0.54 | 2.22% |
| 2026-05-18 | 3.71 | 3.73 | 3.65 | 3.71 | +0.27% | 0.50 | 2.11% |
| 2026-05-15 | 3.72 | 3.76 | 3.67 | 3.70 | -0.54% | 0.52 | 2.18% |
| 2026-05-14 | 3.76 | 3.78 | 3.71 | 3.72 | -1.06% | 0.46 | 1.91% |
| 2026-05-13 | 3.77 | 3.81 | 3.74 | 3.76 | -0.27% | 0.53 | 2.19% |
| 2026-05-12 | 3.84 | 3.88 | 3.76 | 3.77 | -1.57% | 0.67 | 2.71% |
| 2026-05-11 | 3.88 | 3.92 | 3.78 | 3.83 | -1.03% | 0.57 | 2.31% |
| 2026-05-08 | 3.83 | 3.89 | 3.81 | 3.87 | +1.57% | 0.52 | 2.10% |
| 2026-05-07 | 3.85 | 3.89 | 3.80 | 3.81 | -0.78% | 0.52 | 2.08% |
| 2026-05-06 | 3.90 | 3.91 | 3.81 | 3.84 | -0.52% | 0.55 | 2.21% |
| 2026-04-30 | 3.89 | 3.92 | 3.83 | 3.86 | 0.00% | 0.46 | 1.86% |
| 2026-04-29 | 3.80 | 3.90 | 3.74 | 3.86 | +0.78% | 0.64 | 2.58% |
| 2026-04-28 | 3.82 | 3.86 | 3.77 | 3.83 | +0.26% | 0.56 | 2.26% |
| 2026-04-27 | 3.69 | 3.84 | 3.62 | 3.82 | +3.24% | 0.69 | 2.85% |
| 2026-04-24 | 3.69 | 3.72 | 3.63 | 3.70 | +0.54% | 0.50 | 2.09% |
| 2026-04-23 | 3.73 | 3.73 | 3.66 | 3.68 | -1.34% | 0.53 | 2.21% |