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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.81 | 11.26 | 10.77 | 11.15 | +3.62% | 20.18 | 9.84% |
| 2026-01-15 | 10.78 | 10.87 | 10.64 | 10.76 | -0.74% | 7.60 | 3.83% |
| 2026-01-14 | 10.85 | 11.10 | 10.70 | 10.84 | 0.00% | 13.81 | 6.83% |
| 2026-01-13 | 11.25 | 11.27 | 10.80 | 10.84 | -3.21% | 13.76 | 6.77% |
| 2026-01-12 | 11.06 | 11.23 | 10.86 | 11.20 | +1.91% | 17.52 | 8.56% |
| 2026-01-09 | 10.78 | 11.14 | 10.75 | 10.99 | +1.67% | 13.98 | 6.95% |
| 2026-01-08 | 10.69 | 10.87 | 10.67 | 10.81 | +0.65% | 9.12 | 4.61% |
| 2026-01-07 | 10.84 | 10.99 | 10.61 | 10.74 | -1.56% | 11.73 | 5.94% |
| 2026-01-06 | 10.88 | 10.95 | 10.76 | 10.91 | +0.65% | 12.10 | 6.09% |
| 2026-01-05 | 10.77 | 10.88 | 10.69 | 10.84 | -0.55% | 10.36 | 5.25% |
| 2025-12-31 | 11.09 | 11.15 | 10.82 | 10.90 | -1.71% | 14.38 | 7.19% |
| 2025-12-30 | 10.44 | 11.33 | 10.40 | 11.09 | +5.22% | 21.44 | 10.71% |
| 2025-12-29 | 10.58 | 10.79 | 10.48 | 10.54 | -0.38% | 9.05 | 4.66% |
| 2025-12-26 | 10.64 | 10.65 | 10.42 | 10.58 | -1.49% | 11.22 | 5.81% |
| 2025-12-25 | 10.30 | 10.79 | 10.25 | 10.74 | +4.37% | 14.12 | 7.27% |
| 2025-12-24 | 10.07 | 10.32 | 10.06 | 10.29 | +1.68% | 6.83 | 3.65% |
| 2025-12-23 | 10.29 | 10.33 | 10.07 | 10.12 | -2.03% | 7.33 | 3.94% |
| 2025-12-22 | 10.23 | 10.46 | 10.13 | 10.33 | +2.08% | 10.35 | 5.47% |
| 2025-12-19 | 10.00 | 10.22 | 10.00 | 10.12 | +1.71% | 6.53 | 3.53% |
| 2025-12-18 | 9.95 | 10.20 | 9.88 | 9.95 | -1.09% | 5.55 | 3.02% |