东方海洋 sz.002086
1.88
+2.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.83 | 1.89 | 1.82 | 1.88 | +2.17% | 0.72 | 2.43% |
| 2026-05-22 | 1.84 | 1.85 | 1.81 | 1.84 | 0.00% | 0.49 | 1.68% |
| 2026-05-21 | 1.86 | 1.88 | 1.84 | 1.84 | -1.08% | 0.61 | 2.08% |
| 2026-05-20 | 1.89 | 1.90 | 1.85 | 1.86 | -2.11% | 0.52 | 1.75% |
| 2026-05-19 | 1.89 | 1.91 | 1.86 | 1.90 | 0.00% | 0.51 | 1.71% |
| 2026-05-18 | 1.88 | 1.90 | 1.85 | 1.90 | +1.06% | 0.60 | 2.02% |
| 2026-05-15 | 1.89 | 1.91 | 1.87 | 1.88 | -0.53% | 0.63 | 2.10% |
| 2026-05-14 | 1.94 | 1.94 | 1.89 | 1.89 | -2.07% | 0.80 | 2.66% |
| 2026-05-13 | 1.94 | 1.95 | 1.91 | 1.93 | -0.52% | 1.12 | 3.67% |
| 2026-05-12 | 2.02 | 2.03 | 1.94 | 1.94 | -4.43% | 1.35 | 4.34% |
| 2026-05-11 | 2.05 | 2.06 | 2.01 | 2.03 | -0.98% | 1.03 | 3.23% |
| 2026-05-08 | 2.02 | 2.06 | 2.00 | 2.05 | +0.99% | 1.09 | 3.37% |
| 2026-05-07 | 2.04 | 2.05 | 2.01 | 2.03 | -0.49% | 0.82 | 2.55% |
| 2026-05-06 | 2.04 | 2.05 | 2.01 | 2.04 | -0.49% | 0.97 | 3.04% |
| 2026-04-30 | 2.02 | 2.10 | 2.01 | 2.05 | +0.99% | 1.61 | 4.95% |
| 2026-04-29 | 1.92 | 2.08 | 1.92 | 2.03 | +6.28% | 2.31 | 7.20% |
| 2026-04-28 | 1.91 | 1.96 | 1.90 | 1.91 | -0.52% | 0.68 | 2.22% |
| 2026-04-27 | 1.93 | 1.94 | 1.87 | 1.92 | -1.03% | 0.74 | 2.46% |
| 2026-04-24 | 1.91 | 1.94 | 1.85 | 1.94 | +1.04% | 0.95 | 3.18% |
| 2026-04-23 | 1.97 | 1.98 | 1.91 | 1.92 | -3.03% | 1.04 | 3.41% |