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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.45 | 3.50 | 3.41 | 3.50 | +1.45% | 0.73 | 3.27% |
| 2025-06-24 | 3.33 | 3.46 | 3.31 | 3.45 | +3.92% | 0.83 | 3.79% |
| 2025-06-23 | 3.23 | 3.34 | 3.18 | 3.32 | +2.79% | 0.66 | 3.11% |
| 2025-06-20 | 3.24 | 3.27 | 3.22 | 3.23 | -0.62% | 0.50 | 2.40% |
| 2025-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | -2.40% | 0.57 | 2.73% |
| 2025-06-18 | 3.44 | 3.44 | 3.32 | 3.33 | -2.92% | 0.65 | 3.01% |
| 2025-06-17 | 3.44 | 3.48 | 3.40 | 3.43 | 0.00% | 0.54 | 2.45% |
| 2025-06-16 | 3.36 | 3.44 | 3.35 | 3.43 | +1.18% | 0.69 | 3.14% |
| 2025-06-13 | 3.54 | 3.54 | 3.37 | 3.39 | -3.97% | 1.05 | 4.77% |
| 2025-06-12 | 3.57 | 3.58 | 3.50 | 3.53 | -1.12% | 0.68 | 3.01% |
| 2025-06-11 | 3.54 | 3.58 | 3.53 | 3.57 | +0.28% | 0.74 | 3.23% |
| 2025-06-10 | 3.58 | 3.58 | 3.45 | 3.56 | 0.00% | 0.87 | 3.86% |
| 2025-06-09 | 3.54 | 3.58 | 3.54 | 3.56 | +0.56% | 0.70 | 3.06% |
| 2025-06-06 | 3.54 | 3.55 | 3.50 | 3.54 | +0.28% | 0.54 | 2.37% |
| 2025-06-05 | 3.58 | 3.59 | 3.50 | 3.53 | -1.12% | 0.75 | 3.31% |
| 2025-06-04 | 3.54 | 3.58 | 3.52 | 3.57 | +1.42% | 0.86 | 3.76% |
| 2025-06-03 | 3.44 | 3.55 | 3.43 | 3.52 | +1.15% | 0.63 | 2.78% |
| 2025-05-30 | 3.54 | 3.54 | 3.45 | 3.48 | -1.69% | 0.68 | 3.02% |
| 2025-05-29 | 3.51 | 3.56 | 3.45 | 3.54 | +1.14% | 0.84 | 3.69% |
| 2025-05-28 | 3.50 | 3.53 | 3.45 | 3.50 | -0.28% | 0.63 | 2.83% |