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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.69 | 3.71 | 3.62 | 3.63 | -1.09% | 0.63 | 2.70% |
| 2025-07-22 | 3.66 | 3.69 | 3.60 | 3.67 | +0.55% | 0.72 | 3.09% |
| 2025-07-21 | 3.59 | 3.69 | 3.58 | 3.65 | +2.53% | 0.74 | 3.16% |
| 2025-07-18 | 3.60 | 3.61 | 3.53 | 3.56 | -0.28% | 0.37 | 1.63% |
| 2025-07-17 | 3.59 | 3.62 | 3.55 | 3.57 | -0.56% | 0.50 | 2.16% |
| 2025-07-16 | 3.51 | 3.60 | 3.50 | 3.59 | +2.28% | 0.70 | 3.08% |
| 2025-07-15 | 3.62 | 3.63 | 3.45 | 3.51 | -4.10% | 0.87 | 3.85% |
| 2025-07-14 | 3.64 | 3.69 | 3.60 | 3.66 | +0.83% | 0.61 | 2.58% |
| 2025-07-11 | 3.64 | 3.67 | 3.57 | 3.63 | 0.00% | 0.50 | 2.13% |
| 2025-07-10 | 3.64 | 3.65 | 3.59 | 3.63 | +0.28% | 0.38 | 1.64% |
| 2025-07-09 | 3.66 | 3.67 | 3.61 | 3.62 | -0.55% | 0.53 | 2.28% |
| 2025-07-08 | 3.63 | 3.65 | 3.57 | 3.64 | +1.11% | 0.66 | 2.85% |
| 2025-07-07 | 3.53 | 3.60 | 3.52 | 3.60 | +1.98% | 0.59 | 2.58% |
| 2025-07-04 | 3.56 | 3.58 | 3.52 | 3.53 | -1.12% | 0.55 | 2.40% |
| 2025-07-03 | 3.59 | 3.59 | 3.55 | 3.57 | -0.28% | 0.48 | 2.10% |
| 2025-07-02 | 3.55 | 3.59 | 3.52 | 3.58 | +1.42% | 0.73 | 3.19% |
| 2025-07-01 | 3.56 | 3.57 | 3.49 | 3.53 | -0.56% | 0.45 | 1.98% |
| 2025-06-30 | 3.52 | 3.57 | 3.50 | 3.55 | +1.43% | 0.58 | 2.55% |
| 2025-06-27 | 3.50 | 3.54 | 3.48 | 3.50 | +0.57% | 0.52 | 2.33% |
| 2025-06-26 | 3.49 | 3.53 | 3.45 | 3.48 | -0.57% | 0.58 | 2.58% |