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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.32 | 2.35 | 2.32 | 2.34 | +0.43% | 0.57 | 1.56% |
| 2026-01-16 | 2.36 | 2.36 | 2.32 | 2.33 | -0.85% | 0.86 | 2.34% |
| 2026-01-15 | 2.38 | 2.40 | 2.34 | 2.35 | -1.67% | 1.17 | 3.12% |
| 2026-01-14 | 2.43 | 2.45 | 2.38 | 2.39 | -1.65% | 1.61 | 4.21% |
| 2026-01-13 | 2.44 | 2.49 | 2.40 | 2.43 | 0.00% | 1.78 | 4.62% |
| 2026-01-12 | 2.41 | 2.45 | 2.39 | 2.43 | +0.83% | 1.68 | 4.40% |
| 2026-01-09 | 2.39 | 2.41 | 2.37 | 2.41 | +1.26% | 1.42 | 3.76% |
| 2026-01-08 | 2.36 | 2.39 | 2.34 | 2.38 | +0.42% | 1.06 | 2.83% |
| 2026-01-07 | 2.37 | 2.39 | 2.35 | 2.37 | 0.00% | 1.02 | 2.72% |
| 2026-01-06 | 2.33 | 2.37 | 2.32 | 2.37 | +1.72% | 0.99 | 2.67% |
| 2026-01-05 | 2.31 | 2.33 | 2.29 | 2.33 | +0.87% | 0.66 | 1.81% |
| 2025-12-31 | 2.32 | 2.32 | 2.28 | 2.31 | 0.00% | 0.70 | 1.92% |
| 2025-12-30 | 2.34 | 2.35 | 2.30 | 2.31 | -1.70% | 0.87 | 2.38% |
| 2025-12-29 | 2.38 | 2.38 | 2.34 | 2.35 | -1.67% | 0.88 | 2.35% |
| 2025-12-26 | 2.39 | 2.40 | 2.37 | 2.39 | 0.00% | 0.73 | 1.95% |
| 2025-12-25 | 2.38 | 2.41 | 2.37 | 2.39 | +0.42% | 0.93 | 2.45% |
| 2025-12-24 | 2.36 | 2.39 | 2.36 | 2.38 | +0.85% | 0.69 | 1.83% |
| 2025-12-23 | 2.41 | 2.41 | 2.36 | 2.36 | -1.67% | 0.80 | 2.13% |
| 2025-12-22 | 2.42 | 2.42 | 2.40 | 2.40 | -0.41% | 0.72 | 1.89% |
| 2025-12-19 | 2.38 | 2.42 | 2.37 | 2.41 | +1.69% | 1.17 | 3.08% |