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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.82 | 3.93 | 3.80 | 3.93 | +2.61% | 0.85 | 3.38% |
| 2026-01-16 | 3.91 | 3.93 | 3.81 | 3.83 | -1.79% | 0.73 | 2.93% |
| 2026-01-15 | 3.95 | 3.95 | 3.86 | 3.90 | -2.01% | 1.03 | 4.09% |
| 2026-01-14 | 3.96 | 4.02 | 3.90 | 3.98 | +0.51% | 1.29 | 5.03% |
| 2026-01-13 | 4.04 | 4.09 | 3.94 | 3.96 | -2.22% | 1.12 | 4.33% |
| 2026-01-12 | 4.02 | 4.05 | 3.98 | 4.05 | +1.00% | 1.19 | 4.58% |
| 2026-01-09 | 4.02 | 4.04 | 3.95 | 4.01 | -0.25% | 1.03 | 4.02% |
| 2026-01-08 | 3.90 | 4.03 | 3.89 | 4.02 | +2.55% | 1.33 | 5.18% |
| 2026-01-07 | 3.96 | 3.97 | 3.88 | 3.92 | -0.76% | 0.99 | 3.93% |
| 2026-01-06 | 3.92 | 3.97 | 3.89 | 3.95 | +1.02% | 0.97 | 3.80% |
| 2026-01-05 | 3.90 | 3.92 | 3.83 | 3.91 | +0.77% | 0.80 | 3.17% |
| 2025-12-31 | 3.87 | 3.90 | 3.80 | 3.88 | +0.26% | 0.66 | 2.68% |
| 2025-12-30 | 3.92 | 3.95 | 3.83 | 3.87 | -1.28% | 0.76 | 3.02% |
| 2025-12-29 | 3.97 | 3.98 | 3.88 | 3.92 | -1.26% | 0.82 | 3.23% |
| 2025-12-26 | 4.02 | 4.05 | 3.96 | 3.97 | -1.49% | 1.02 | 3.97% |
| 2025-12-25 | 3.99 | 4.07 | 3.96 | 4.03 | +1.00% | 1.10 | 4.23% |
| 2025-12-24 | 3.91 | 4.06 | 3.89 | 3.99 | +2.31% | 1.08 | 4.19% |
| 2025-12-23 | 3.97 | 3.98 | 3.87 | 3.90 | -1.76% | 0.84 | 3.33% |
| 2025-12-22 | 4.00 | 4.02 | 3.95 | 3.97 | -0.50% | 0.85 | 3.30% |
| 2025-12-19 | 3.87 | 4.01 | 3.83 | 3.99 | +3.91% | 1.31 | 5.14% |