大洋电机 sz.002249
9.84
-0.10%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.78 | 10.00 | 9.69 | 9.84 | -0.10% | 7.09 | 3.87% |
| 2026-05-21 | 9.67 | 10.04 | 9.67 | 9.85 | +2.07% | 9.50 | 5.16% |
| 2026-05-20 | 9.90 | 9.91 | 9.61 | 9.65 | -3.21% | 6.67 | 3.69% |
| 2026-05-19 | 9.92 | 10.25 | 9.90 | 10.17 | +2.01% | 9.65 | 5.13% |
| 2026-05-18 | 9.91 | 10.03 | 9.76 | 9.97 | +0.61% | 8.74 | 4.74% |
| 2026-05-15 | 9.46 | 9.99 | 9.39 | 9.91 | +4.98% | 11.32 | 6.20% |
| 2026-05-14 | 9.67 | 9.72 | 9.43 | 9.44 | -1.97% | 4.00 | 2.25% |
| 2026-05-13 | 9.54 | 9.64 | 9.47 | 9.63 | +0.63% | 3.53 | 1.98% |
| 2026-05-12 | 9.70 | 9.80 | 9.55 | 9.57 | -1.24% | 4.59 | 2.55% |
| 2026-05-11 | 9.70 | 9.78 | 9.65 | 9.69 | -1.12% | 5.84 | 3.23% |
| 2026-05-08 | 9.54 | 10.01 | 9.51 | 9.80 | +2.08% | 9.39 | 5.14% |
| 2026-05-07 | 9.48 | 9.64 | 9.45 | 9.60 | +1.27% | 4.58 | 2.57% |
| 2026-05-06 | 9.40 | 9.51 | 9.37 | 9.48 | +1.07% | 4.78 | 2.72% |
| 2026-04-30 | 9.26 | 9.53 | 9.24 | 9.38 | +2.96% | 6.44 | 3.68% |
| 2026-04-29 | 8.86 | 9.15 | 8.82 | 9.11 | +2.24% | 2.99 | 1.77% |
| 2026-04-28 | 9.20 | 9.26 | 8.83 | 8.91 | -3.78% | 4.93 | 2.95% |
| 2026-04-27 | 9.23 | 9.30 | 9.14 | 9.26 | +0.43% | 2.12 | 1.23% |
| 2026-04-24 | 9.27 | 9.32 | 9.17 | 9.22 | -0.97% | 2.14 | 1.25% |
| 2026-04-23 | 9.47 | 9.48 | 9.26 | 9.31 | -1.59% | 3.38 | 1.94% |
| 2026-04-22 | 9.40 | 9.47 | 9.38 | 9.46 | +0.32% | 2.46 | 1.40% |