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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.70 | 4.77 | 4.41 | 4.41 | -10.00% | 5.57 | 18.97% |
| 2025-10-22 | 4.48 | 4.90 | 4.38 | 4.90 | +10.11% | 8.10 | 26.82% |
| 2025-10-21 | 4.60 | 4.65 | 4.41 | 4.45 | -2.63% | 5.62 | 19.41% |
| 2025-10-20 | 4.06 | 4.57 | 4.02 | 4.57 | +10.12% | 4.99 | 17.85% |
| 2025-10-17 | 4.02 | 4.39 | 3.85 | 4.15 | +1.97% | 4.23 | 16.01% |
| 2025-10-16 | 4.13 | 4.25 | 4.03 | 4.07 | -5.79% | 3.70 | 13.96% |
| 2025-10-15 | 4.68 | 4.78 | 4.19 | 4.32 | -4.42% | 5.90 | 21.05% |
| 2025-10-14 | 4.17 | 4.52 | 4.17 | 4.52 | +9.98% | 2.52 | 8.90% |
| 2025-10-13 | 4.20 | 4.59 | 4.09 | 4.11 | -7.01% | 6.74 | 24.41% |
| 2025-10-10 | 4.30 | 4.42 | 4.26 | 4.42 | +9.95% | 2.39 | 8.46% |
| 2025-10-09 | 3.65 | 4.02 | 3.59 | 4.02 | +10.14% | 2.60 | 10.30% |
| 2025-09-30 | 3.68 | 3.69 | 3.63 | 3.65 | -0.82% | 0.46 | 1.95% |
| 2025-09-29 | 3.61 | 3.69 | 3.51 | 3.68 | +2.22% | 0.79 | 3.41% |
| 2025-09-26 | 3.56 | 3.65 | 3.51 | 3.60 | +0.56% | 0.58 | 2.52% |
| 2025-09-25 | 3.60 | 3.65 | 3.58 | 3.58 | -0.83% | 0.50 | 2.15% |
| 2025-09-24 | 3.60 | 3.62 | 3.54 | 3.61 | +0.84% | 0.50 | 2.15% |
| 2025-09-23 | 3.70 | 3.70 | 3.45 | 3.58 | -2.98% | 0.96 | 4.20% |
| 2025-09-22 | 3.71 | 3.72 | 3.62 | 3.69 | -0.54% | 0.67 | 2.83% |
| 2025-09-19 | 3.78 | 3.80 | 3.68 | 3.71 | -2.62% | 1.08 | 4.51% |
| 2025-09-18 | 3.95 | 3.95 | 3.75 | 3.81 | -1.80% | 1.41 | 5.66% |