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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.63 | 2.65 | 2.60 | 2.65 | +0.38% | 0.94 | 2.26% |
| 2025-10-22 | 2.64 | 2.67 | 2.61 | 2.64 | -0.38% | 1.17 | 2.79% |
| 2025-10-21 | 2.61 | 2.66 | 2.59 | 2.65 | +1.15% | 1.43 | 3.45% |
| 2025-10-20 | 2.57 | 2.62 | 2.55 | 2.62 | +1.95% | 1.21 | 2.97% |
| 2025-10-17 | 2.59 | 2.60 | 2.54 | 2.57 | -1.15% | 0.95 | 2.34% |
| 2025-10-16 | 2.61 | 2.65 | 2.57 | 2.60 | -0.76% | 1.35 | 3.29% |
| 2025-10-15 | 2.59 | 2.62 | 2.57 | 2.62 | +0.77% | 0.83 | 2.01% |
| 2025-10-14 | 2.59 | 2.63 | 2.58 | 2.60 | 0.00% | 1.07 | 2.60% |
| 2025-10-13 | 2.56 | 2.61 | 2.53 | 2.60 | -1.52% | 0.89 | 2.18% |
| 2025-10-10 | 2.61 | 2.66 | 2.60 | 2.64 | +0.76% | 1.10 | 2.65% |
| 2025-10-09 | 2.59 | 2.62 | 2.58 | 2.62 | +1.16% | 0.99 | 2.41% |
| 2025-09-30 | 2.60 | 2.60 | 2.58 | 2.59 | -0.38% | 0.48 | 1.17% |
| 2025-09-29 | 2.58 | 2.60 | 2.53 | 2.60 | +0.39% | 0.83 | 2.05% |
| 2025-09-26 | 2.60 | 2.63 | 2.58 | 2.59 | -0.77% | 0.69 | 1.66% |
| 2025-09-25 | 2.63 | 2.63 | 2.60 | 2.61 | -1.14% | 0.63 | 1.53% |
| 2025-09-24 | 2.62 | 2.64 | 2.59 | 2.64 | +1.54% | 0.75 | 1.81% |
| 2025-09-23 | 2.65 | 2.66 | 2.56 | 2.60 | -2.62% | 1.38 | 3.38% |
| 2025-09-22 | 2.70 | 2.71 | 2.64 | 2.67 | -1.11% | 1.07 | 2.55% |
| 2025-09-19 | 2.76 | 2.77 | 2.68 | 2.70 | -2.17% | 1.69 | 3.94% |
| 2025-09-18 | 2.81 | 2.85 | 2.73 | 2.76 | -2.13% | 2.60 | 5.87% |