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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.46 | 3.51 | 3.42 | 3.51 | +1.74% | 0.71 | 3.19% |
| 2025-05-26 | 3.42 | 3.46 | 3.39 | 3.45 | +2.07% | 0.68 | 3.11% |
| 2025-05-23 | 3.48 | 3.50 | 3.37 | 3.38 | -2.31% | 0.77 | 3.48% |
| 2025-05-22 | 3.54 | 3.57 | 3.45 | 3.46 | -1.98% | 0.99 | 4.43% |
| 2025-05-21 | 3.59 | 3.59 | 3.50 | 3.53 | -1.40% | 0.91 | 4.01% |
| 2025-05-20 | 3.56 | 3.59 | 3.52 | 3.58 | +0.56% | 0.90 | 3.93% |
| 2025-05-19 | 3.52 | 3.59 | 3.52 | 3.56 | +0.85% | 1.10 | 4.82% |
| 2025-05-16 | 3.50 | 3.54 | 3.46 | 3.53 | +1.15% | 1.39 | 6.19% |
| 2025-05-15 | 3.58 | 3.61 | 3.46 | 3.49 | -1.13% | 1.68 | 7.46% |
| 2025-05-14 | 3.47 | 3.53 | 3.44 | 3.53 | +1.44% | 1.51 | 6.73% |
| 2025-05-13 | 3.48 | 3.50 | 3.44 | 3.48 | +1.46% | 1.65 | 7.41% |
| 2025-05-12 | 3.40 | 3.46 | 3.37 | 3.43 | +0.88% | 1.07 | 4.86% |
| 2025-05-09 | 3.44 | 3.45 | 3.36 | 3.40 | -1.16% | 1.16 | 5.34% |
| 2025-05-08 | 3.38 | 3.47 | 3.34 | 3.44 | +1.78% | 1.78 | 8.09% |
| 2025-05-07 | 3.36 | 3.39 | 3.31 | 3.38 | +2.11% | 1.70 | 7.88% |
| 2025-05-06 | 3.30 | 3.33 | 3.28 | 3.31 | +1.53% | 1.26 | 5.93% |