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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.11 | 4.21 | 4.10 | 4.19 | +2.95% | 0.70 | 2.60% |
| 2026-02-13 | 4.12 | 4.13 | 4.06 | 4.07 | -0.49% | 0.51 | 1.93% |
| 2026-02-12 | 4.21 | 4.21 | 4.09 | 4.09 | -2.39% | 0.69 | 2.59% |
| 2026-02-11 | 4.23 | 4.25 | 4.18 | 4.19 | -1.18% | 0.64 | 2.35% |
| 2026-02-10 | 4.28 | 4.29 | 4.22 | 4.24 | -0.70% | 0.57 | 2.07% |
| 2026-02-09 | 4.25 | 4.29 | 4.23 | 4.27 | +1.18% | 0.75 | 2.75% |
| 2026-02-06 | 4.18 | 4.27 | 4.15 | 4.22 | +0.48% | 0.72 | 2.63% |
| 2026-02-05 | 4.20 | 4.27 | 4.15 | 4.20 | -0.47% | 0.86 | 3.16% |
| 2026-02-04 | 4.14 | 4.23 | 4.11 | 4.22 | +2.68% | 1.04 | 3.86% |
| 2026-02-03 | 4.07 | 4.13 | 4.02 | 4.11 | +1.48% | 0.75 | 2.84% |
| 2026-02-02 | 4.08 | 4.16 | 4.04 | 4.05 | -1.22% | 1.01 | 3.83% |
| 2026-01-30 | 4.06 | 4.13 | 4.02 | 4.10 | +0.99% | 0.87 | 3.32% |
| 2026-01-29 | 4.11 | 4.17 | 4.04 | 4.06 | -1.22% | 0.92 | 3.49% |
| 2026-01-28 | 4.17 | 4.26 | 4.09 | 4.11 | -1.67% | 1.14 | 4.27% |
| 2026-01-27 | 4.10 | 4.21 | 4.06 | 4.18 | +1.70% | 1.69 | 6.33% |
| 2026-01-26 | 4.10 | 4.13 | 4.04 | 4.11 | 0.00% | 0.93 | 3.53% |
| 2026-01-23 | 4.09 | 4.12 | 4.03 | 4.11 | +0.49% | 0.90 | 3.40% |
| 2026-01-22 | 3.98 | 4.10 | 3.95 | 4.09 | +2.76% | 1.29 | 4.97% |
| 2026-01-21 | 3.94 | 3.99 | 3.89 | 3.98 | +0.51% | 0.66 | 2.60% |
| 2026-01-20 | 3.90 | 4.00 | 3.88 | 3.96 | +0.76% | 0.79 | 3.12% |