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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.05 | 4.11 | 3.96 | 4.00 | -0.99% | 0.81 | 3.14% |
| 2025-11-19 | 4.11 | 4.12 | 3.99 | 4.04 | -1.46% | 1.01 | 3.88% |
| 2025-11-18 | 4.17 | 4.24 | 4.06 | 4.10 | -1.20% | 1.37 | 5.17% |
| 2025-11-17 | 4.15 | 4.18 | 4.11 | 4.15 | +0.24% | 1.09 | 4.10% |
| 2025-11-14 | 4.11 | 4.18 | 4.08 | 4.14 | +0.49% | 1.31 | 4.92% |
| 2025-11-13 | 4.05 | 4.14 | 4.03 | 4.12 | +1.98% | 1.53 | 5.79% |
| 2025-11-12 | 4.07 | 4.10 | 4.00 | 4.04 | -0.74% | 1.01 | 3.88% |
| 2025-11-11 | 4.01 | 4.09 | 3.96 | 4.07 | +2.00% | 1.64 | 6.30% |
| 2025-11-10 | 4.00 | 4.04 | 3.95 | 3.99 | -0.25% | 1.30 | 5.04% |
| 2025-11-07 | 4.02 | 4.08 | 4.00 | 4.00 | -0.50% | 1.00 | 3.85% |
| 2025-11-06 | 4.07 | 4.08 | 3.96 | 4.02 | -0.99% | 1.21 | 4.70% |
| 2025-11-05 | 4.02 | 4.10 | 4.00 | 4.06 | -0.73% | 1.51 | 5.80% |
| 2025-11-04 | 4.00 | 4.14 | 3.97 | 4.09 | +1.74% | 2.27 | 8.72% |
| 2025-11-03 | 3.94 | 4.03 | 3.93 | 4.02 | +1.77% | 1.57 | 6.09% |
| 2025-10-31 | 3.93 | 4.01 | 3.88 | 3.95 | +0.25% | 1.80 | 7.05% |
| 2025-10-30 | 4.18 | 4.19 | 3.90 | 3.94 | -7.08% | 3.25 | 12.58% |
| 2025-10-29 | 4.44 | 4.45 | 4.14 | 4.24 | -7.83% | 4.28 | 15.56% |
| 2025-10-28 | 4.79 | 4.86 | 4.56 | 4.60 | -2.95% | 4.68 | 15.57% |
| 2025-10-27 | 4.84 | 4.89 | 4.57 | 4.74 | -2.27% | 5.99 | 19.67% |
| 2025-10-24 | 4.39 | 4.85 | 4.32 | 4.85 | +9.98% | 2.99 | 9.80% |