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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.58 | 3.64 | 3.54 | 3.64 | +1.96% | 0.71 | 3.06% |
| 2025-08-19 | 3.49 | 3.58 | 3.44 | 3.57 | +2.59% | 0.88 | 3.90% |
| 2025-08-18 | 3.50 | 3.60 | 3.47 | 3.48 | +0.29% | 0.92 | 4.08% |
| 2025-08-15 | 3.50 | 3.55 | 3.46 | 3.47 | -0.86% | 0.73 | 3.27% |
| 2025-08-14 | 3.64 | 3.64 | 3.48 | 3.50 | -3.58% | 0.65 | 2.85% |
| 2025-08-13 | 3.69 | 3.71 | 3.61 | 3.63 | -0.82% | 0.54 | 2.29% |
| 2025-08-12 | 3.68 | 3.73 | 3.65 | 3.66 | -0.81% | 0.39 | 1.65% |
| 2025-08-11 | 3.67 | 3.71 | 3.64 | 3.69 | +1.10% | 0.54 | 2.28% |
| 2025-08-08 | 3.65 | 3.67 | 3.58 | 3.65 | +0.27% | 0.47 | 2.02% |
| 2025-08-07 | 3.67 | 3.67 | 3.61 | 3.64 | -0.55% | 0.47 | 2.00% |
| 2025-08-06 | 3.64 | 3.66 | 3.58 | 3.66 | +0.55% | 0.60 | 2.59% |
| 2025-08-05 | 3.57 | 3.65 | 3.57 | 3.64 | +2.25% | 0.54 | 2.34% |
| 2025-08-04 | 3.51 | 3.56 | 3.48 | 3.56 | +1.14% | 0.47 | 2.09% |
| 2025-08-01 | 3.46 | 3.55 | 3.44 | 3.52 | +2.62% | 0.72 | 3.22% |
| 2025-07-31 | 3.53 | 3.56 | 3.41 | 3.43 | -3.65% | 0.75 | 3.39% |
| 2025-07-30 | 3.57 | 3.58 | 3.51 | 3.56 | 0.00% | 0.68 | 2.99% |
| 2025-07-29 | 3.67 | 3.70 | 3.53 | 3.56 | -2.73% | 0.76 | 3.33% |
| 2025-07-28 | 3.68 | 3.70 | 3.63 | 3.66 | -0.54% | 0.41 | 1.74% |
| 2025-07-25 | 3.67 | 3.71 | 3.62 | 3.68 | +0.27% | 0.57 | 2.40% |
| 2025-07-24 | 3.65 | 3.69 | 3.59 | 3.67 | +1.10% | 0.56 | 2.38% |