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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.81 | 6.84 | 6.74 | 6.82 | +0.29% | 2.95 | 2.35% |
| 2025-07-21 | 6.71 | 6.84 | 6.71 | 6.80 | +1.48% | 3.67 | 2.93% |
| 2025-07-18 | 6.72 | 6.73 | 6.66 | 6.70 | -0.29% | 2.05 | 1.66% |
| 2025-07-17 | 6.70 | 6.72 | 6.65 | 6.72 | +0.44% | 2.16 | 1.75% |
| 2025-07-16 | 6.71 | 6.73 | 6.65 | 6.69 | -0.15% | 2.21 | 1.79% |
| 2025-07-15 | 6.69 | 6.75 | 6.62 | 6.70 | -0.29% | 2.87 | 2.32% |
| 2025-07-14 | 6.63 | 6.77 | 6.61 | 6.72 | +1.35% | 3.86 | 3.11% |
| 2025-07-11 | 6.50 | 6.71 | 6.47 | 6.63 | +2.14% | 4.35 | 3.56% |
| 2025-07-10 | 6.49 | 6.51 | 6.45 | 6.49 | -0.30% | 2.25 | 1.88% |
| 2025-07-09 | 6.60 | 6.67 | 6.50 | 6.51 | -0.45% | 3.95 | 3.25% |
| 2025-07-08 | 6.48 | 6.56 | 6.46 | 6.54 | +0.76% | 2.49 | 2.06% |
| 2025-07-07 | 6.47 | 6.49 | 6.41 | 6.49 | +0.15% | 1.51 | 1.26% |
| 2025-07-04 | 6.52 | 6.54 | 6.45 | 6.48 | -0.46% | 1.81 | 1.51% |
| 2025-07-03 | 6.50 | 6.53 | 6.46 | 6.51 | +0.31% | 1.76 | 1.46% |
| 2025-07-02 | 6.49 | 6.55 | 6.44 | 6.49 | -0.15% | 2.38 | 1.98% |
| 2025-07-01 | 6.52 | 6.53 | 6.43 | 6.50 | -0.30% | 1.81 | 1.51% |
| 2025-06-30 | 6.49 | 6.53 | 6.46 | 6.52 | +0.77% | 1.94 | 1.62% |
| 2025-06-27 | 6.51 | 6.52 | 6.46 | 6.47 | 0.00% | 1.76 | 1.47% |
| 2025-06-26 | 6.53 | 6.58 | 6.46 | 6.47 | -1.21% | 2.37 | 1.97% |
| 2025-06-25 | 6.49 | 6.56 | 6.48 | 6.55 | +0.92% | 2.99 | 2.48% |