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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.84 | 3.92 | 3.80 | 3.84 | -0.52% | 0.84 | 3.34% |
| 2025-12-17 | 3.82 | 3.90 | 3.75 | 3.86 | +0.78% | 1.22 | 4.94% |
| 2025-12-16 | 3.99 | 4.03 | 3.82 | 3.83 | -4.96% | 1.31 | 5.22% |
| 2025-12-15 | 3.99 | 4.03 | 3.88 | 4.03 | +1.26% | 1.40 | 5.46% |
| 2025-12-12 | 4.06 | 4.13 | 3.98 | 3.98 | -2.93% | 2.02 | 7.73% |
| 2025-12-11 | 4.42 | 4.44 | 4.09 | 4.10 | -8.28% | 3.11 | 11.49% |
| 2025-12-10 | 4.59 | 4.71 | 4.38 | 4.47 | -1.11% | 3.70 | 12.73% |
| 2025-12-09 | 4.59 | 4.67 | 4.50 | 4.52 | -3.42% | 2.69 | 9.13% |
| 2025-12-08 | 4.62 | 4.75 | 4.59 | 4.68 | +1.52% | 3.63 | 12.03% |
| 2025-12-05 | 4.50 | 4.65 | 4.33 | 4.61 | -0.86% | 4.48 | 15.39% |
| 2025-12-04 | 4.88 | 4.92 | 4.65 | 4.65 | -10.06% | 6.26 | 20.54% |
| 2025-12-03 | 4.90 | 5.17 | 4.69 | 5.17 | +10.00% | 9.01 | 27.87% |
| 2025-12-02 | 4.40 | 4.85 | 4.28 | 4.70 | +6.58% | 5.68 | 18.73% |
| 2025-12-01 | 4.48 | 4.52 | 4.38 | 4.41 | -2.65% | 2.18 | 7.63% |
| 2025-11-28 | 4.47 | 4.53 | 4.36 | 4.53 | -0.88% | 3.35 | 11.69% |
| 2025-11-27 | 4.44 | 4.84 | 4.43 | 4.57 | +3.86% | 4.87 | 16.45% |
| 2025-11-26 | 4.52 | 4.65 | 4.39 | 4.40 | -3.93% | 3.76 | 12.99% |
| 2025-11-25 | 4.27 | 4.60 | 4.26 | 4.58 | +1.78% | 5.74 | 19.93% |
| 2025-11-24 | 4.84 | 4.84 | 4.26 | 4.50 | +2.27% | 7.71 | 26.49% |
| 2025-11-21 | 3.96 | 4.40 | 3.95 | 4.40 | +10.00% | 2.25 | 8.02% |