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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.66 | 2.70 | 2.63 | 2.68 | +0.37% | 1.36 | 3.35% |
| 2025-05-26 | 2.66 | 2.69 | 2.61 | 2.67 | +1.14% | 1.02 | 2.53% |
| 2025-05-23 | 2.68 | 2.73 | 2.63 | 2.64 | -1.86% | 1.38 | 3.41% |
| 2025-05-22 | 2.73 | 2.77 | 2.68 | 2.69 | -2.18% | 1.35 | 3.29% |
| 2025-05-21 | 2.81 | 2.82 | 2.72 | 2.75 | -2.83% | 1.84 | 4.41% |
| 2025-05-20 | 2.80 | 2.89 | 2.78 | 2.83 | +1.07% | 2.53 | 5.88% |
| 2025-05-19 | 2.80 | 2.81 | 2.74 | 2.80 | -0.36% | 1.94 | 4.60% |
| 2025-05-16 | 2.83 | 2.83 | 2.74 | 2.81 | -2.09% | 2.89 | 6.85% |
| 2025-05-15 | 2.78 | 2.93 | 2.77 | 2.87 | +2.50% | 5.19 | 11.91% |
| 2025-05-14 | 2.84 | 2.92 | 2.75 | 2.80 | -2.10% | 5.73 | 13.36% |
| 2025-05-13 | 2.62 | 2.86 | 2.61 | 2.86 | +10.00% | 2.25 | 5.26% |
| 2025-05-12 | 2.60 | 2.63 | 2.58 | 2.60 | -1.52% | 1.63 | 4.14% |
| 2025-05-09 | 2.71 | 2.84 | 2.62 | 2.64 | -2.22% | 1.66 | 4.08% |
| 2025-05-08 | 2.70 | 2.73 | 2.64 | 2.70 | -1.10% | 2.20 | 5.39% |
| 2025-05-07 | 2.63 | 2.79 | 2.58 | 2.73 | +4.60% | 3.65 | 8.99% |
| 2025-05-06 | 2.53 | 2.61 | 2.53 | 2.61 | +3.16% | 1.35 | 3.45% |