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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.37 | 2.40 | 2.35 | 2.37 | -0.42% | 0.78 | 2.06% |
| 2025-12-17 | 2.37 | 2.38 | 2.33 | 2.38 | 0.00% | 0.96 | 2.57% |
| 2025-12-16 | 2.41 | 2.42 | 2.36 | 2.38 | -1.24% | 0.94 | 2.48% |
| 2025-12-15 | 2.42 | 2.43 | 2.40 | 2.41 | -0.82% | 0.73 | 1.90% |
| 2025-12-12 | 2.44 | 2.44 | 2.41 | 2.43 | 0.00% | 0.67 | 1.75% |
| 2025-12-11 | 2.51 | 2.52 | 2.43 | 2.43 | -3.19% | 1.42 | 3.66% |
| 2025-12-10 | 2.50 | 2.52 | 2.48 | 2.51 | -0.40% | 1.15 | 2.90% |
| 2025-12-09 | 2.56 | 2.59 | 2.52 | 2.52 | -1.18% | 1.26 | 3.14% |
| 2025-12-08 | 2.55 | 2.57 | 2.54 | 2.55 | 0.00% | 1.44 | 3.58% |
| 2025-12-05 | 2.54 | 2.56 | 2.46 | 2.55 | 0.00% | 1.87 | 4.71% |
| 2025-12-04 | 2.60 | 2.65 | 2.55 | 2.55 | -3.04% | 2.40 | 5.88% |
| 2025-12-03 | 2.59 | 2.68 | 2.57 | 2.63 | +2.33% | 3.41 | 8.23% |
| 2025-12-02 | 2.55 | 2.60 | 2.52 | 2.57 | +0.39% | 1.88 | 4.64% |
| 2025-12-01 | 2.55 | 2.58 | 2.54 | 2.56 | 0.00% | 1.49 | 3.69% |
| 2025-11-28 | 2.54 | 2.56 | 2.51 | 2.56 | +0.79% | 1.75 | 4.36% |
| 2025-11-27 | 2.59 | 2.60 | 2.53 | 2.54 | -1.55% | 2.14 | 5.31% |
| 2025-11-26 | 2.66 | 2.66 | 2.57 | 2.58 | -3.73% | 3.79 | 9.18% |
| 2025-11-25 | 2.76 | 2.78 | 2.61 | 2.68 | -4.63% | 5.17 | 12.23% |
| 2025-11-24 | 2.68 | 2.87 | 2.67 | 2.81 | +1.81% | 6.08 | 13.82% |
| 2025-11-21 | 2.69 | 2.93 | 2.68 | 2.76 | -3.16% | 7.83 | 17.84% |