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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.28 | 3.28 | 2.85 | 2.85 | -4.36% | 13.80 | 28.18% |
| 2025-11-19 | 2.81 | 2.98 | 2.74 | 2.98 | +9.96% | 6.20 | 13.54% |
| 2025-11-18 | 2.78 | 2.81 | 2.64 | 2.71 | -4.24% | 6.41 | 14.99% |
| 2025-11-17 | 2.99 | 2.99 | 2.81 | 2.83 | +4.04% | 9.94 | 21.46% |
| 2025-11-14 | 2.65 | 2.75 | 2.65 | 2.72 | +2.26% | 2.39 | 5.56% |
| 2025-11-13 | 2.64 | 2.67 | 2.62 | 2.66 | +0.76% | 1.01 | 2.41% |
| 2025-11-12 | 2.66 | 2.67 | 2.62 | 2.64 | -0.38% | 0.96 | 2.30% |
| 2025-11-11 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 1.27 | 3.05% |
| 2025-11-10 | 2.60 | 2.63 | 2.59 | 2.63 | +1.54% | 1.03 | 2.50% |
| 2025-11-07 | 2.58 | 2.61 | 2.58 | 2.59 | 0.00% | 0.54 | 1.32% |
| 2025-11-06 | 2.62 | 2.62 | 2.58 | 2.59 | -1.15% | 0.78 | 1.91% |
| 2025-11-05 | 2.59 | 2.64 | 2.58 | 2.62 | +0.77% | 1.04 | 2.52% |
| 2025-11-04 | 2.60 | 2.61 | 2.58 | 2.60 | 0.00% | 0.63 | 1.54% |
| 2025-11-03 | 2.57 | 2.61 | 2.56 | 2.60 | +1.17% | 0.87 | 2.13% |
| 2025-10-31 | 2.54 | 2.58 | 2.54 | 2.57 | +0.78% | 0.49 | 1.20% |
| 2025-10-30 | 2.59 | 2.60 | 2.55 | 2.55 | -1.54% | 0.82 | 2.01% |
| 2025-10-29 | 2.61 | 2.62 | 2.58 | 2.59 | -0.77% | 0.86 | 2.11% |
| 2025-10-28 | 2.61 | 2.64 | 2.61 | 2.61 | -0.38% | 0.74 | 1.80% |
| 2025-10-27 | 2.63 | 2.65 | 2.61 | 2.62 | -1.87% | 1.48 | 3.56% |
| 2025-10-24 | 2.65 | 2.76 | 2.63 | 2.67 | +0.75% | 2.40 | 5.66% |