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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.49 | 10.56 | 10.25 | 10.30 | -1.90% | 7.53 | 3.97% |
| 2025-11-18 | 10.75 | 10.82 | 10.46 | 10.50 | -2.23% | 7.99 | 4.12% |
| 2025-11-17 | 10.68 | 10.85 | 10.64 | 10.74 | +0.19% | 6.52 | 3.31% |
| 2025-11-14 | 10.80 | 10.93 | 10.68 | 10.72 | -1.92% | 7.52 | 3.80% |
| 2025-11-13 | 10.93 | 11.08 | 10.80 | 10.93 | +0.09% | 8.99 | 4.50% |
| 2025-11-12 | 11.15 | 11.15 | 10.79 | 10.92 | -2.67% | 10.43 | 5.20% |
| 2025-11-11 | 11.36 | 11.42 | 11.06 | 11.22 | -0.80% | 11.33 | 5.50% |
| 2025-11-10 | 11.80 | 11.88 | 11.15 | 11.31 | -4.31% | 17.33 | 8.32% |
| 2025-11-07 | 12.25 | 12.26 | 11.77 | 11.82 | -4.06% | 15.96 | 7.33% |
| 2025-11-06 | 11.89 | 12.44 | 11.80 | 12.32 | +2.58% | 22.13 | 9.95% |
| 2025-11-05 | 11.65 | 12.15 | 11.57 | 12.01 | +0.92% | 13.66 | 6.28% |
| 2025-11-04 | 12.20 | 12.22 | 11.77 | 11.90 | -3.41% | 15.76 | 7.22% |
| 2025-11-03 | 12.13 | 12.44 | 11.92 | 12.32 | +0.57% | 16.61 | 7.45% |
| 2025-10-31 | 12.27 | 12.60 | 12.21 | 12.25 | -0.24% | 18.01 | 7.96% |
| 2025-10-30 | 12.65 | 12.76 | 12.24 | 12.28 | -2.92% | 22.68 | 9.97% |
| 2025-10-29 | 12.85 | 13.05 | 12.52 | 12.65 | -4.46% | 34.76 | 14.97% |
| 2025-10-28 | 13.15 | 13.45 | 12.71 | 13.24 | +1.92% | 44.44 | 18.52% |
| 2025-10-27 | 12.99 | 13.39 | 12.79 | 12.99 | -0.76% | 42.22 | 17.69% |
| 2025-10-24 | 12.16 | 13.34 | 11.94 | 13.09 | +7.91% | 49.91 | 21.37% |
| 2025-10-23 | 11.99 | 12.81 | 11.99 | 12.13 | -0.98% | 40.67 | 17.95% |