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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.10 | 2.13 | 2.03 | 2.12 | +3.41% | 1.75 | 5.30% |
| 2026-03-23 | 2.16 | 2.16 | 2.02 | 2.05 | -7.24% | 2.38 | 7.21% |
| 2026-03-20 | 2.33 | 2.33 | 2.21 | 2.21 | -3.91% | 2.62 | 7.35% |
| 2026-03-19 | 2.39 | 2.40 | 2.29 | 2.30 | -5.74% | 3.03 | 8.19% |
| 2026-03-18 | 2.52 | 2.53 | 2.39 | 2.44 | -3.17% | 4.80 | 12.42% |
| 2026-03-17 | 2.61 | 2.67 | 2.48 | 2.52 | +0.80% | 9.75 | 23.86% |
| 2026-03-16 | 2.50 | 2.50 | 2.50 | 2.50 | +10.13% | 2.12 | 5.37% |
| 2026-03-13 | 2.26 | 2.30 | 2.25 | 2.27 | +0.44% | 0.85 | 2.37% |
| 2026-03-12 | 2.26 | 2.29 | 2.25 | 2.26 | -0.44% | 0.80 | 2.24% |
| 2026-03-11 | 2.30 | 2.30 | 2.26 | 2.27 | -1.30% | 0.84 | 2.34% |
| 2026-03-10 | 2.31 | 2.31 | 2.29 | 2.30 | 0.00% | 0.64 | 1.75% |
| 2026-03-09 | 2.30 | 2.35 | 2.28 | 2.30 | -0.86% | 1.04 | 2.86% |
| 2026-03-06 | 2.22 | 2.33 | 2.21 | 2.32 | +4.04% | 1.69 | 4.71% |
| 2026-03-05 | 2.27 | 2.28 | 2.21 | 2.23 | -0.45% | 1.04 | 2.93% |
| 2026-03-04 | 2.22 | 2.26 | 2.20 | 2.24 | 0.00% | 1.06 | 3.00% |
| 2026-03-03 | 2.31 | 2.34 | 2.23 | 2.24 | -1.75% | 1.57 | 4.32% |
| 2026-03-02 | 2.32 | 2.33 | 2.27 | 2.28 | -2.98% | 1.27 | 3.50% |
| 2026-02-27 | 2.35 | 2.38 | 2.32 | 2.35 | -0.84% | 1.27 | 3.42% |
| 2026-02-26 | 2.32 | 2.42 | 2.32 | 2.37 | +2.16% | 2.17 | 5.80% |
| 2026-02-25 | 2.28 | 2.35 | 2.27 | 2.32 | +1.75% | 1.26 | 3.42% |