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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.62 | 2.64 | 2.60 | 2.64 | +0.76% | 1.12 | 2.80% |
| 2025-06-24 | 2.62 | 2.62 | 2.58 | 2.62 | +1.16% | 0.88 | 2.22% |
| 2025-06-23 | 2.53 | 2.61 | 2.50 | 2.59 | +1.97% | 1.02 | 2.61% |
| 2025-06-20 | 2.54 | 2.58 | 2.52 | 2.54 | -0.39% | 0.80 | 2.06% |
| 2025-06-19 | 2.63 | 2.64 | 2.54 | 2.55 | -3.41% | 1.34 | 3.43% |
| 2025-06-18 | 2.66 | 2.66 | 2.62 | 2.64 | -1.12% | 0.73 | 1.83% |
| 2025-06-17 | 2.68 | 2.69 | 2.65 | 2.67 | -0.37% | 0.84 | 2.07% |
| 2025-06-16 | 2.65 | 2.68 | 2.61 | 2.68 | +0.37% | 0.99 | 2.47% |
| 2025-06-13 | 2.79 | 2.79 | 2.66 | 2.67 | -4.30% | 2.38 | 5.82% |
| 2025-06-12 | 2.78 | 2.86 | 2.75 | 2.79 | -0.71% | 2.27 | 5.35% |
| 2025-06-11 | 2.77 | 2.86 | 2.76 | 2.81 | +1.44% | 2.99 | 7.01% |
| 2025-06-10 | 2.80 | 2.95 | 2.70 | 2.77 | -1.07% | 3.19 | 7.50% |
| 2025-06-09 | 2.75 | 2.84 | 2.74 | 2.80 | +2.19% | 2.47 | 5.79% |
| 2025-06-06 | 2.76 | 2.82 | 2.72 | 2.74 | -0.72% | 1.34 | 3.23% |
| 2025-06-05 | 2.82 | 2.88 | 2.75 | 2.76 | -2.13% | 2.21 | 5.24% |
| 2025-06-04 | 2.71 | 2.85 | 2.69 | 2.82 | +4.44% | 3.32 | 7.84% |
| 2025-06-03 | 2.69 | 2.76 | 2.66 | 2.70 | 0.00% | 1.19 | 2.88% |
| 2025-05-30 | 2.75 | 2.78 | 2.69 | 2.70 | -2.17% | 1.31 | 3.19% |
| 2025-05-29 | 2.71 | 2.79 | 2.67 | 2.76 | +0.73% | 2.25 | 5.42% |
| 2025-05-28 | 2.66 | 2.80 | 2.63 | 2.74 | +2.24% | 2.84 | 6.87% |