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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.93 | 3.95 | 3.86 | 3.88 | -2.51% | 1.45 | 5.76% |
| 2025-09-16 | 3.83 | 4.09 | 3.80 | 3.98 | +3.38% | 2.51 | 9.91% |
| 2025-09-15 | 3.86 | 3.88 | 3.78 | 3.85 | 0.00% | 1.11 | 4.51% |
| 2025-09-12 | 3.95 | 3.96 | 3.84 | 3.85 | -2.04% | 1.72 | 6.85% |
| 2025-09-11 | 3.97 | 4.06 | 3.89 | 3.93 | -1.75% | 2.88 | 11.34% |
| 2025-09-10 | 3.83 | 4.18 | 3.74 | 4.00 | +5.26% | 4.16 | 16.24% |
| 2025-09-09 | 3.80 | 3.86 | 3.76 | 3.80 | +1.06% | 1.88 | 7.65% |
| 2025-09-08 | 3.81 | 3.85 | 3.73 | 3.76 | -0.27% | 2.17 | 8.88% |
| 2025-09-05 | 3.91 | 3.98 | 3.66 | 3.77 | +0.53% | 2.76 | 11.40% |
| 2025-09-04 | 3.61 | 3.93 | 3.61 | 3.75 | +5.04% | 3.01 | 12.45% |
| 2025-09-03 | 3.77 | 3.80 | 3.55 | 3.57 | -3.77% | 1.11 | 4.72% |
| 2025-09-02 | 3.60 | 3.74 | 3.51 | 3.71 | +3.34% | 1.18 | 5.06% |
| 2025-09-01 | 3.58 | 3.64 | 3.50 | 3.59 | +0.56% | 0.91 | 3.92% |
| 2025-08-29 | 3.60 | 3.65 | 3.54 | 3.57 | -1.38% | 0.67 | 2.92% |
| 2025-08-28 | 3.60 | 3.69 | 3.44 | 3.62 | +0.28% | 0.90 | 3.91% |
| 2025-08-27 | 3.75 | 3.77 | 3.60 | 3.61 | -3.73% | 0.88 | 3.72% |
| 2025-08-26 | 3.67 | 3.76 | 3.64 | 3.75 | +2.18% | 0.83 | 3.47% |
| 2025-08-25 | 3.66 | 3.69 | 3.60 | 3.67 | -0.27% | 0.88 | 3.72% |
| 2025-08-22 | 3.68 | 3.70 | 3.60 | 3.68 | 0.00% | 0.80 | 3.42% |
| 2025-08-21 | 3.65 | 3.70 | 3.62 | 3.68 | +1.10% | 0.63 | 2.69% |