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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.70 | 10.83 | 10.60 | 10.60 | -1.30% | 4.39 | 2.21% |
| 2026-02-12 | 10.71 | 10.80 | 10.70 | 10.74 | +0.09% | 3.98 | 2.00% |
| 2026-02-11 | 10.88 | 10.90 | 10.72 | 10.73 | -1.83% | 5.19 | 2.60% |
| 2026-02-10 | 10.88 | 11.00 | 10.84 | 10.93 | +0.28% | 5.67 | 2.80% |
| 2026-02-09 | 10.95 | 10.98 | 10.82 | 10.90 | +0.83% | 4.84 | 2.40% |
| 2026-02-06 | 10.69 | 10.93 | 10.60 | 10.81 | +1.22% | 5.83 | 2.91% |
| 2026-02-05 | 10.79 | 10.88 | 10.65 | 10.68 | -0.56% | 4.57 | 2.30% |
| 2026-02-04 | 10.67 | 10.75 | 10.62 | 10.74 | -0.09% | 4.19 | 2.12% |
| 2026-02-03 | 10.61 | 10.75 | 10.50 | 10.75 | +2.38% | 5.39 | 2.74% |
| 2026-02-02 | 10.53 | 10.75 | 10.46 | 10.50 | -0.94% | 5.39 | 2.74% |
| 2026-01-30 | 10.50 | 10.75 | 10.40 | 10.60 | 0.00% | 6.85 | 3.50% |
| 2026-01-29 | 10.91 | 10.93 | 10.56 | 10.60 | -3.99% | 9.59 | 4.81% |
| 2026-01-28 | 10.88 | 11.10 | 10.77 | 11.04 | +0.55% | 9.61 | 4.74% |
| 2026-01-27 | 11.15 | 11.15 | 10.66 | 10.98 | -1.61% | 11.40 | 5.66% |
| 2026-01-26 | 11.72 | 11.72 | 11.13 | 11.16 | -4.78% | 17.35 | 8.27% |
| 2026-01-23 | 11.80 | 11.89 | 11.61 | 11.72 | -2.01% | 19.96 | 9.21% |
| 2026-01-22 | 11.65 | 12.16 | 11.57 | 11.96 | +2.93% | 27.19 | 12.40% |
| 2026-01-21 | 11.55 | 11.94 | 11.37 | 11.62 | -0.34% | 21.87 | 10.14% |
| 2026-01-20 | 11.29 | 11.76 | 11.19 | 11.66 | +3.55% | 27.54 | 12.92% |
| 2026-01-19 | 11.22 | 11.41 | 11.08 | 11.26 | +0.99% | 16.15 | 7.74% |