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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.01 | 2.02 | 1.98 | 1.98 | -1.98% | 0.81 | 2.57% |
| 2026-04-21 | 2.02 | 2.03 | 2.01 | 2.02 | -0.49% | 0.49 | 1.55% |
| 2026-04-20 | 2.03 | 2.04 | 2.01 | 2.03 | 0.00% | 0.65 | 2.05% |
| 2026-04-17 | 2.04 | 2.05 | 2.02 | 2.03 | -0.98% | 0.57 | 1.78% |
| 2026-04-16 | 2.04 | 2.06 | 2.02 | 2.05 | +0.99% | 0.66 | 2.04% |
| 2026-04-15 | 2.06 | 2.07 | 2.03 | 2.03 | -1.46% | 0.65 | 2.02% |
| 2026-04-14 | 2.07 | 2.07 | 2.04 | 2.06 | 0.00% | 0.76 | 2.34% |
| 2026-04-13 | 2.03 | 2.07 | 2.02 | 2.06 | +0.98% | 0.98 | 3.01% |
| 2026-04-10 | 2.05 | 2.07 | 2.04 | 2.04 | 0.00% | 0.86 | 2.64% |
| 2026-04-09 | 2.10 | 2.10 | 2.03 | 2.04 | -3.32% | 1.09 | 3.37% |
| 2026-04-08 | 2.09 | 2.11 | 2.07 | 2.11 | +2.43% | 1.03 | 3.12% |
| 2026-04-07 | 2.03 | 2.07 | 2.01 | 2.06 | +1.48% | 0.82 | 2.52% |
| 2026-04-03 | 2.09 | 2.10 | 2.02 | 2.03 | -3.33% | 0.99 | 3.06% |
| 2026-04-02 | 2.13 | 2.15 | 2.09 | 2.10 | -1.87% | 0.83 | 2.48% |
| 2026-04-01 | 2.15 | 2.16 | 2.10 | 2.14 | +0.94% | 0.92 | 2.73% |
| 2026-03-31 | 2.16 | 2.19 | 2.11 | 2.12 | -1.85% | 1.07 | 3.15% |
| 2026-03-30 | 2.13 | 2.17 | 2.11 | 2.16 | +0.47% | 1.00 | 2.95% |
| 2026-03-27 | 2.09 | 2.16 | 2.08 | 2.15 | +1.42% | 1.11 | 3.29% |
| 2026-03-26 | 2.16 | 2.21 | 2.11 | 2.12 | -1.85% | 1.49 | 4.39% |
| 2026-03-25 | 2.14 | 2.17 | 2.10 | 2.16 | +1.89% | 1.42 | 4.19% |