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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.65 | 3.85 | 3.58 | 3.83 | +7.28% | 1.33 | 5.52% |
| 2026-03-23 | 3.80 | 3.81 | 3.55 | 3.57 | -6.79% | 1.45 | 6.11% |
| 2026-03-20 | 4.03 | 4.07 | 3.82 | 3.83 | -3.53% | 1.21 | 4.78% |
| 2026-03-19 | 4.12 | 4.20 | 3.96 | 3.97 | -2.70% | 1.47 | 5.63% |
| 2026-03-18 | 4.18 | 4.19 | 4.01 | 4.08 | -1.45% | 1.29 | 4.89% |
| 2026-03-17 | 4.15 | 4.29 | 4.13 | 4.14 | +0.24% | 2.12 | 7.83% |
| 2026-03-16 | 4.16 | 4.26 | 4.11 | 4.13 | -3.73% | 3.08 | 11.45% |
| 2026-03-13 | 3.91 | 4.29 | 3.88 | 4.29 | +10.00% | 2.36 | 8.83% |
| 2026-03-12 | 4.01 | 4.01 | 3.89 | 3.90 | -2.01% | 0.60 | 2.37% |
| 2026-03-11 | 4.07 | 4.08 | 3.96 | 3.98 | -1.73% | 0.60 | 2.32% |
| 2026-03-10 | 3.99 | 4.05 | 3.97 | 4.05 | +2.27% | 0.60 | 2.32% |
| 2026-03-09 | 3.93 | 4.03 | 3.91 | 3.96 | -0.50% | 0.65 | 2.54% |
| 2026-03-06 | 3.83 | 3.98 | 3.81 | 3.98 | +3.92% | 0.65 | 2.56% |
| 2026-03-05 | 3.88 | 3.90 | 3.81 | 3.83 | +0.52% | 0.63 | 2.54% |
| 2026-03-04 | 3.78 | 3.83 | 3.70 | 3.81 | +0.26% | 0.66 | 2.69% |
| 2026-03-03 | 3.90 | 3.96 | 3.78 | 3.80 | -2.31% | 0.89 | 3.55% |
| 2026-03-02 | 4.06 | 4.09 | 3.86 | 3.89 | -5.81% | 1.34 | 5.28% |
| 2026-02-27 | 4.11 | 4.14 | 4.08 | 4.13 | +0.24% | 0.57 | 2.16% |
| 2026-02-26 | 4.22 | 4.24 | 4.10 | 4.12 | -2.37% | 0.72 | 2.68% |
| 2026-02-25 | 4.18 | 4.28 | 4.18 | 4.22 | +0.72% | 0.55 | 2.01% |