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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.49 | 9.53 | 9.37 | 9.43 | -0.42% | 2.97 | 1.69% |
| 2026-04-20 | 9.43 | 9.50 | 9.37 | 9.47 | +0.32% | 2.73 | 1.55% |
| 2026-04-17 | 9.42 | 9.45 | 9.35 | 9.44 | +0.11% | 2.46 | 1.41% |
| 2026-04-16 | 9.40 | 9.44 | 9.35 | 9.43 | +0.75% | 2.38 | 1.36% |
| 2026-04-15 | 9.46 | 9.49 | 9.35 | 9.36 | -0.21% | 2.75 | 1.57% |
| 2026-04-14 | 9.39 | 9.47 | 9.29 | 9.38 | +0.64% | 2.33 | 1.34% |
| 2026-04-13 | 9.26 | 9.36 | 9.24 | 9.32 | -0.32% | 2.05 | 1.18% |
| 2026-04-10 | 9.30 | 9.47 | 9.30 | 9.35 | +1.52% | 3.03 | 1.74% |
| 2026-04-09 | 9.31 | 9.32 | 9.20 | 9.21 | -1.81% | 2.41 | 1.40% |
| 2026-04-08 | 9.09 | 9.39 | 9.09 | 9.38 | +5.28% | 4.56 | 2.64% |
| 2026-04-07 | 8.87 | 8.96 | 8.86 | 8.91 | +0.56% | 1.72 | 1.03% |
| 2026-04-03 | 9.01 | 9.05 | 8.82 | 8.86 | -1.56% | 2.44 | 1.47% |
| 2026-04-02 | 9.28 | 9.29 | 8.98 | 9.00 | -3.43% | 3.77 | 2.23% |
| 2026-04-01 | 9.30 | 9.34 | 9.21 | 9.32 | +1.75% | 2.62 | 1.52% |
| 2026-03-31 | 9.22 | 9.36 | 9.15 | 9.16 | -0.97% | 2.67 | 1.55% |
| 2026-03-30 | 9.18 | 9.27 | 9.10 | 9.25 | -0.43% | 2.27 | 1.33% |
| 2026-03-27 | 9.09 | 9.33 | 9.09 | 9.29 | +0.32% | 2.35 | 1.37% |
| 2026-03-26 | 9.35 | 9.47 | 9.23 | 9.26 | -0.86% | 3.23 | 1.86% |
| 2026-03-25 | 9.32 | 9.41 | 9.29 | 9.34 | +0.43% | 3.36 | 1.93% |
| 2026-03-24 | 9.35 | 9.42 | 9.12 | 9.30 | +2.09% | 3.78 | 2.19% |