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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.76 | 3.77 | 3.69 | 3.73 | -1.06% | 0.59 | 2.44% |
| 2026-04-21 | 3.72 | 3.78 | 3.70 | 3.77 | +1.34% | 0.76 | 3.15% |
| 2026-04-20 | 3.71 | 3.75 | 3.69 | 3.72 | -0.53% | 0.61 | 2.54% |
| 2026-04-17 | 3.80 | 3.80 | 3.70 | 3.74 | -1.58% | 0.54 | 2.24% |
| 2026-04-16 | 3.73 | 3.83 | 3.68 | 3.80 | +1.60% | 0.54 | 2.24% |
| 2026-04-15 | 3.83 | 3.84 | 3.70 | 3.74 | -1.84% | 0.50 | 2.08% |
| 2026-04-14 | 3.86 | 3.86 | 3.74 | 3.81 | -0.52% | 0.54 | 2.20% |
| 2026-04-13 | 3.82 | 3.84 | 3.77 | 3.83 | +0.52% | 0.52 | 2.10% |
| 2026-04-10 | 3.78 | 3.84 | 3.73 | 3.81 | +1.60% | 0.55 | 2.23% |
| 2026-04-09 | 3.83 | 3.87 | 3.73 | 3.75 | -2.34% | 0.66 | 2.69% |
| 2026-04-08 | 3.80 | 3.86 | 3.78 | 3.84 | +2.95% | 0.70 | 2.82% |
| 2026-04-07 | 3.55 | 3.76 | 3.49 | 3.73 | +5.07% | 1.00 | 4.22% |
| 2026-04-03 | 3.82 | 3.83 | 3.50 | 3.55 | -7.07% | 1.18 | 5.09% |
| 2026-04-02 | 3.88 | 3.90 | 3.78 | 3.82 | -1.80% | 0.55 | 2.22% |
| 2026-04-01 | 3.99 | 3.99 | 3.83 | 3.89 | -0.26% | 0.73 | 2.91% |
| 2026-03-31 | 3.96 | 4.04 | 3.89 | 3.90 | -1.76% | 0.74 | 2.89% |
| 2026-03-30 | 3.95 | 4.01 | 3.87 | 3.97 | +0.51% | 0.68 | 2.68% |
| 2026-03-27 | 3.82 | 3.98 | 3.75 | 3.95 | +2.60% | 0.78 | 3.09% |
| 2026-03-26 | 3.92 | 3.95 | 3.83 | 3.85 | -1.03% | 0.63 | 2.51% |
| 2026-03-25 | 3.85 | 3.91 | 3.80 | 3.89 | +1.57% | 0.71 | 2.86% |