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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.27 | 8.27 | 7.96 | 8.04 | -3.10% | 17.10 | 11.45% |
| 2025-08-18 | 8.06 | 8.33 | 7.84 | 8.30 | +4.75% | 23.18 | 15.59% |
| 2025-08-15 | 7.73 | 8.01 | 7.65 | 7.93 | +2.04% | 15.71 | 10.78% |
| 2025-08-14 | 8.04 | 8.39 | 7.60 | 7.77 | -0.13% | 25.63 | 17.63% |
| 2025-08-13 | 7.09 | 7.78 | 7.05 | 7.78 | +9.94% | 16.55 | 11.87% |
| 2025-08-12 | 6.92 | 7.12 | 6.90 | 7.07 | +2.73% | 5.53 | 4.25% |
| 2025-08-11 | 6.90 | 6.93 | 6.86 | 6.89 | +0.14% | 3.08 | 2.42% |
| 2025-08-08 | 6.84 | 6.88 | 6.80 | 6.88 | +0.29% | 2.53 | 2.00% |
| 2025-08-07 | 6.93 | 6.95 | 6.80 | 6.86 | -0.86% | 4.00 | 3.16% |
| 2025-08-06 | 6.66 | 6.92 | 6.63 | 6.92 | +3.71% | 6.19 | 4.91% |
| 2025-08-05 | 6.63 | 6.67 | 6.60 | 6.67 | +0.90% | 1.97 | 1.61% |
| 2025-08-04 | 6.50 | 6.61 | 6.49 | 6.61 | +1.21% | 1.70 | 1.40% |
| 2025-08-01 | 6.50 | 6.59 | 6.50 | 6.53 | +0.46% | 1.85 | 1.54% |
| 2025-07-31 | 6.59 | 6.66 | 6.48 | 6.50 | -1.50% | 2.60 | 2.14% |
| 2025-07-30 | 6.71 | 6.71 | 6.56 | 6.60 | -1.62% | 2.32 | 1.89% |
| 2025-07-29 | 6.70 | 6.74 | 6.64 | 6.71 | -0.15% | 2.26 | 1.84% |
| 2025-07-28 | 6.79 | 6.81 | 6.71 | 6.72 | -0.73% | 2.76 | 2.21% |
| 2025-07-25 | 6.78 | 6.79 | 6.73 | 6.77 | -0.29% | 2.11 | 1.69% |
| 2025-07-24 | 6.74 | 6.80 | 6.69 | 6.79 | +0.74% | 2.37 | 1.90% |
| 2025-07-23 | 6.82 | 6.83 | 6.72 | 6.74 | -1.16% | 2.92 | 2.33% |