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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.21 | 9.47 | 9.03 | 9.11 | -2.77% | 5.03 | 2.94% |
| 2026-03-20 | 9.53 | 9.61 | 9.36 | 9.37 | -1.47% | 3.20 | 1.82% |
| 2026-03-19 | 9.76 | 9.78 | 9.44 | 9.51 | -3.94% | 4.76 | 2.68% |
| 2026-03-18 | 9.88 | 9.96 | 9.71 | 9.90 | +0.20% | 3.57 | 1.96% |
| 2026-03-17 | 10.16 | 10.20 | 9.87 | 9.88 | -1.40% | 3.43 | 1.85% |
| 2026-03-16 | 9.96 | 10.02 | 9.85 | 10.02 | +0.60% | 3.10 | 1.68% |
| 2026-03-13 | 10.10 | 10.15 | 9.93 | 9.96 | -1.87% | 3.22 | 1.73% |
| 2026-03-12 | 10.23 | 10.28 | 10.09 | 10.15 | -1.07% | 3.35 | 1.78% |
| 2026-03-11 | 10.28 | 10.35 | 10.23 | 10.26 | -0.39% | 3.02 | 1.59% |
| 2026-03-10 | 10.14 | 10.30 | 10.13 | 10.30 | +2.49% | 4.28 | 2.26% |
| 2026-03-09 | 10.00 | 10.08 | 9.77 | 10.05 | -1.08% | 5.09 | 2.77% |
| 2026-03-06 | 10.14 | 10.23 | 10.14 | 10.16 | -0.20% | 3.02 | 1.60% |
| 2026-03-05 | 10.17 | 10.30 | 10.11 | 10.18 | +2.00% | 4.75 | 2.52% |
| 2026-03-04 | 9.91 | 10.14 | 9.85 | 9.98 | -0.60% | 4.40 | 2.37% |
| 2026-03-03 | 10.44 | 10.54 | 9.99 | 10.04 | -3.92% | 7.92 | 4.19% |
| 2026-03-02 | 10.72 | 10.79 | 10.40 | 10.45 | -4.04% | 9.10 | 4.66% |
| 2026-02-27 | 10.82 | 10.91 | 10.72 | 10.89 | +0.65% | 4.88 | 2.43% |
| 2026-02-26 | 10.88 | 10.91 | 10.76 | 10.82 | -0.55% | 5.00 | 2.50% |
| 2026-02-25 | 10.77 | 10.93 | 10.70 | 10.88 | +1.02% | 5.89 | 2.93% |
| 2026-02-24 | 10.79 | 10.83 | 10.68 | 10.77 | +1.60% | 4.84 | 2.43% |