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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.91 | 10.10 | 9.85 | 10.06 | +1.41% | 5.74 | 3.14% |
| 2025-12-16 | 10.18 | 10.18 | 9.87 | 9.92 | -2.75% | 6.39 | 3.50% |
| 2025-12-15 | 10.31 | 10.36 | 10.16 | 10.20 | -1.92% | 5.95 | 3.17% |
| 2025-12-12 | 10.31 | 10.49 | 10.22 | 10.40 | +0.87% | 6.45 | 3.40% |
| 2025-12-11 | 10.75 | 10.79 | 10.30 | 10.31 | -3.55% | 8.91 | 4.65% |
| 2025-12-10 | 10.78 | 10.86 | 10.53 | 10.69 | -1.38% | 8.56 | 4.40% |
| 2025-12-09 | 11.02 | 11.12 | 10.83 | 10.84 | -2.08% | 8.50 | 4.25% |
| 2025-12-08 | 10.95 | 11.20 | 10.78 | 11.07 | +1.56% | 13.59 | 6.77% |
| 2025-12-05 | 10.87 | 10.95 | 10.61 | 10.90 | -1.45% | 12.59 | 6.36% |
| 2025-12-04 | 11.32 | 11.40 | 10.91 | 11.06 | +0.36% | 16.51 | 8.08% |
| 2025-12-03 | 10.96 | 11.61 | 10.95 | 11.02 | +1.94% | 16.69 | 8.18% |
| 2025-12-02 | 11.20 | 11.21 | 10.80 | 10.81 | -4.08% | 15.03 | 7.52% |
| 2025-12-01 | 11.21 | 11.47 | 11.12 | 11.27 | +0.54% | 15.72 | 7.61% |
| 2025-11-28 | 11.03 | 11.30 | 10.90 | 11.21 | +0.27% | 17.35 | 8.51% |
| 2025-11-27 | 10.99 | 11.33 | 10.87 | 11.18 | +1.27% | 26.07 | 12.83% |
| 2025-11-26 | 10.08 | 11.04 | 9.99 | 11.04 | +9.96% | 17.50 | 9.00% |
| 2025-11-25 | 9.90 | 10.14 | 9.89 | 10.04 | +2.24% | 8.02 | 4.37% |
| 2025-11-24 | 9.83 | 9.93 | 9.59 | 9.82 | +0.10% | 7.05 | 3.95% |
| 2025-11-21 | 9.94 | 10.09 | 9.76 | 9.81 | -3.35% | 10.11 | 5.57% |
| 2025-11-20 | 10.39 | 10.45 | 10.09 | 10.15 | -1.46% | 7.15 | 3.82% |