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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.97 | 2.99 | 2.91 | 2.94 | +0.68% | 2.34 | 5.05% |
| 2025-08-19 | 2.94 | 2.96 | 2.90 | 2.92 | -1.02% | 2.29 | 4.96% |
| 2025-08-18 | 2.91 | 2.97 | 2.90 | 2.95 | +1.03% | 3.60 | 7.74% |
| 2025-08-15 | 2.82 | 2.99 | 2.79 | 2.92 | +2.46% | 3.93 | 8.59% |
| 2025-08-14 | 2.83 | 2.89 | 2.77 | 2.85 | +1.06% | 2.99 | 6.69% |
| 2025-08-13 | 2.85 | 2.85 | 2.81 | 2.82 | -1.05% | 1.62 | 3.62% |
| 2025-08-12 | 2.85 | 2.90 | 2.83 | 2.85 | -0.35% | 1.85 | 4.09% |
| 2025-08-11 | 2.84 | 2.86 | 2.82 | 2.86 | +0.35% | 1.20 | 2.67% |
| 2025-08-08 | 2.87 | 2.87 | 2.83 | 2.85 | -0.35% | 1.29 | 2.86% |
| 2025-08-07 | 2.87 | 2.90 | 2.85 | 2.86 | -0.69% | 1.59 | 3.52% |
| 2025-08-06 | 2.87 | 2.91 | 2.85 | 2.88 | 0.00% | 1.44 | 3.18% |
| 2025-08-05 | 2.86 | 2.92 | 2.85 | 2.88 | +0.70% | 1.40 | 3.09% |
| 2025-08-04 | 2.83 | 2.87 | 2.80 | 2.86 | +0.35% | 1.02 | 2.27% |
| 2025-08-01 | 2.83 | 2.86 | 2.82 | 2.85 | +0.35% | 1.09 | 2.42% |
| 2025-07-31 | 2.91 | 2.92 | 2.83 | 2.84 | -3.40% | 2.63 | 5.80% |
| 2025-07-30 | 2.91 | 3.01 | 2.88 | 2.94 | +1.03% | 3.36 | 7.24% |
| 2025-07-29 | 2.93 | 2.94 | 2.86 | 2.91 | -1.36% | 2.54 | 5.56% |
| 2025-07-28 | 2.93 | 3.04 | 2.92 | 2.95 | +0.68% | 2.92 | 6.23% |
| 2025-07-25 | 2.96 | 3.02 | 2.92 | 2.93 | -1.01% | 2.81 | 6.01% |
| 2025-07-24 | 2.90 | 2.98 | 2.89 | 2.96 | +2.07% | 2.54 | 5.45% |