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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.95 | 2.97 | 2.89 | 2.90 | -1.69% | 2.34 | 5.05% |
| 2025-07-22 | 2.99 | 3.01 | 2.93 | 2.95 | -1.99% | 2.92 | 6.26% |
| 2025-07-21 | 2.99 | 3.01 | 2.94 | 3.01 | +0.67% | 2.86 | 6.08% |
| 2025-07-18 | 3.00 | 3.02 | 2.96 | 2.99 | +0.34% | 3.00 | 6.35% |
| 2025-07-17 | 2.95 | 3.04 | 2.94 | 2.98 | +1.36% | 4.74 | 10.05% |
| 2025-07-16 | 2.96 | 2.99 | 2.90 | 2.94 | -4.23% | 7.40 | 15.90% |
| 2025-07-15 | 2.82 | 3.07 | 2.81 | 3.07 | +10.04% | 11.90 | 24.73% |
| 2025-07-14 | 2.84 | 2.84 | 2.77 | 2.79 | -1.76% | 2.37 | 5.35% |
| 2025-07-11 | 2.87 | 2.87 | 2.81 | 2.84 | -0.70% | 1.86 | 4.15% |
| 2025-07-10 | 2.84 | 2.89 | 2.83 | 2.86 | +1.06% | 2.11 | 4.67% |
| 2025-07-09 | 2.84 | 2.88 | 2.82 | 2.83 | -1.05% | 2.63 | 5.84% |
| 2025-07-08 | 2.86 | 2.87 | 2.81 | 2.86 | +0.35% | 2.85 | 6.62% |
| 2025-07-07 | 2.86 | 2.90 | 2.80 | 2.85 | -0.70% | 2.91 | 6.72% |
| 2025-07-04 | 2.96 | 3.03 | 2.86 | 2.87 | -6.51% | 6.49 | 14.60% |
| 2025-07-03 | 3.42 | 3.42 | 3.04 | 3.07 | -1.29% | 12.41 | 25.09% |
| 2025-07-02 | 3.11 | 3.11 | 3.11 | 3.11 | +9.89% | 1.65 | 3.49% |
| 2025-07-01 | 2.82 | 2.84 | 2.79 | 2.83 | 0.00% | 2.32 | 5.43% |
| 2025-06-30 | 2.84 | 2.85 | 2.77 | 2.83 | +1.07% | 3.17 | 7.45% |
| 2025-06-27 | 2.80 | 2.87 | 2.76 | 2.80 | -3.45% | 6.02 | 14.09% |
| 2025-06-26 | 2.63 | 2.90 | 2.63 | 2.90 | +9.85% | 6.95 | 15.91% |