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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.27 | 6.50 | 6.26 | 6.49 | +4.13% | 3.78 | 3.19% |
| 2025-06-23 | 6.14 | 6.25 | 6.12 | 6.23 | +0.80% | 1.39 | 1.21% |
| 2025-06-20 | 6.24 | 6.28 | 6.16 | 6.18 | -1.11% | 1.71 | 1.49% |
| 2025-06-19 | 6.29 | 6.36 | 6.23 | 6.25 | -0.63% | 1.98 | 1.70% |
| 2025-06-18 | 6.29 | 6.31 | 6.25 | 6.29 | -0.31% | 1.59 | 1.37% |
| 2025-06-17 | 6.36 | 6.38 | 6.29 | 6.31 | -0.78% | 1.88 | 1.61% |
| 2025-06-16 | 6.33 | 6.44 | 6.33 | 6.36 | +0.16% | 1.80 | 1.53% |
| 2025-06-13 | 6.47 | 6.49 | 6.32 | 6.35 | -2.29% | 2.69 | 2.27% |
| 2025-06-12 | 6.51 | 6.54 | 6.47 | 6.50 | -0.61% | 2.15 | 1.79% |
| 2025-06-11 | 6.43 | 6.61 | 6.39 | 6.54 | +2.33% | 3.84 | 3.18% |
| 2025-06-10 | 6.46 | 6.48 | 6.30 | 6.39 | -0.90% | 2.78 | 2.31% |
| 2025-06-09 | 6.46 | 6.50 | 6.42 | 6.45 | +0.15% | 2.22 | 1.82% |
| 2025-06-06 | 6.49 | 6.49 | 6.42 | 6.44 | -0.75% | 1.63 | 1.34% |
| 2025-06-05 | 6.42 | 6.49 | 6.36 | 6.49 | +1.21% | 2.20 | 1.81% |
| 2025-06-04 | 6.35 | 6.44 | 6.34 | 6.41 | +1.07% | 1.82 | 1.51% |
| 2025-06-03 | 6.29 | 6.37 | 6.27 | 6.34 | +0.15% | 1.83 | 1.54% |
| 2025-05-30 | 6.48 | 6.49 | 6.29 | 6.33 | -2.83% | 3.03 | 2.53% |
| 2025-05-29 | 6.38 | 6.55 | 6.38 | 6.52 | +1.82% | 2.77 | 2.26% |
| 2025-05-28 | 6.45 | 6.50 | 6.37 | 6.40 | -0.60% | 2.21 | 1.83% |
| 2025-05-27 | 6.52 | 6.53 | 6.39 | 6.44 | -1.04% | 2.12 | 1.74% |