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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.86 | 2.87 | 2.79 | 2.82 | -1.05% | 2.49 | 5.60% |
| 2025-09-16 | 2.82 | 2.85 | 2.79 | 2.85 | +0.71% | 2.15 | 4.79% |
| 2025-09-15 | 2.79 | 2.86 | 2.77 | 2.83 | +1.80% | 2.17 | 4.89% |
| 2025-09-12 | 2.74 | 2.80 | 2.74 | 2.78 | +1.09% | 1.75 | 3.99% |
| 2025-09-11 | 2.73 | 2.75 | 2.71 | 2.75 | +0.73% | 0.99 | 2.30% |
| 2025-09-10 | 2.72 | 2.75 | 2.71 | 2.73 | 0.00% | 0.73 | 1.69% |
| 2025-09-09 | 2.76 | 2.77 | 2.72 | 2.73 | -1.09% | 0.85 | 1.97% |
| 2025-09-08 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 0.95 | 2.18% |
| 2025-09-05 | 2.72 | 2.76 | 2.67 | 2.75 | +0.73% | 1.34 | 3.12% |
| 2025-09-04 | 2.70 | 2.75 | 2.68 | 2.73 | +0.74% | 1.45 | 3.36% |
| 2025-09-03 | 2.78 | 2.78 | 2.70 | 2.71 | -2.17% | 1.28 | 2.95% |
| 2025-09-02 | 2.78 | 2.82 | 2.76 | 2.77 | -0.72% | 1.37 | 3.12% |
| 2025-09-01 | 2.77 | 2.81 | 2.74 | 2.79 | 0.00% | 1.28 | 2.92% |
| 2025-08-29 | 2.77 | 2.83 | 2.74 | 2.79 | +0.72% | 1.42 | 3.23% |
| 2025-08-28 | 2.78 | 2.81 | 2.68 | 2.77 | -0.72% | 1.92 | 4.42% |
| 2025-08-27 | 2.88 | 2.88 | 2.78 | 2.79 | -3.12% | 2.44 | 5.46% |
| 2025-08-26 | 2.85 | 2.89 | 2.84 | 2.88 | +0.70% | 1.83 | 4.03% |
| 2025-08-25 | 2.88 | 2.88 | 2.84 | 2.86 | -0.35% | 2.05 | 4.53% |
| 2025-08-22 | 2.90 | 2.90 | 2.85 | 2.87 | -1.03% | 2.01 | 4.44% |
| 2025-08-21 | 2.92 | 2.95 | 2.88 | 2.90 | -1.36% | 2.53 | 5.51% |