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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.44 | 12.63 | 11.24 | 12.25 | +6.71% | 48.60 | 21.71% |
| 2025-10-21 | 11.31 | 11.85 | 11.04 | 11.48 | +2.96% | 30.37 | 14.59% |
| 2025-10-20 | 10.49 | 11.15 | 10.46 | 11.15 | +9.96% | 10.47 | 5.21% |
| 2025-10-17 | 10.70 | 10.78 | 10.13 | 10.14 | -4.88% | 10.69 | 5.64% |
| 2025-10-16 | 10.85 | 10.95 | 10.60 | 10.66 | -2.80% | 9.05 | 4.56% |
| 2025-10-15 | 10.70 | 11.09 | 10.63 | 10.97 | +1.37% | 11.94 | 5.95% |
| 2025-10-14 | 10.85 | 11.37 | 10.68 | 10.82 | +1.30% | 16.69 | 8.23% |
| 2025-10-13 | 10.15 | 10.72 | 10.15 | 10.68 | -0.92% | 13.37 | 6.91% |
| 2025-10-10 | 11.39 | 11.39 | 10.75 | 10.78 | -7.80% | 21.75 | 10.68% |
| 2025-10-09 | 11.25 | 12.03 | 11.15 | 11.69 | +2.43% | 25.55 | 12.09% |
| 2025-09-30 | 11.72 | 11.77 | 11.39 | 11.41 | -4.32% | 27.19 | 12.76% |
| 2025-09-29 | 11.41 | 12.17 | 11.11 | 11.93 | +3.44% | 35.94 | 16.63% |
| 2025-09-26 | 11.30 | 11.96 | 11.08 | 11.53 | +2.56% | 37.98 | 17.69% |
| 2025-09-25 | 11.42 | 11.65 | 11.14 | 11.24 | -1.39% | 25.22 | 12.08% |
| 2025-09-24 | 11.77 | 11.81 | 11.05 | 11.40 | -1.54% | 44.90 | 21.50% |
| 2025-09-23 | 10.68 | 11.58 | 10.55 | 11.58 | +9.97% | 44.52 | 21.42% |
| 2025-09-22 | 9.74 | 10.53 | 9.64 | 10.53 | +10.04% | 24.58 | 13.03% |
| 2025-09-19 | 10.16 | 10.26 | 9.53 | 9.57 | -8.87% | 29.04 | 16.15% |
| 2025-09-18 | 10.88 | 11.25 | 10.15 | 10.50 | -2.75% | 46.47 | 23.36% |
| 2025-09-17 | 10.37 | 11.26 | 10.29 | 10.80 | +5.42% | 46.76 | 23.53% |