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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.42 | 10.24 | 9.27 | 10.24 | +10.00% | 27.63 | 15.40% |
| 2025-09-15 | 9.31 | 9.86 | 9.17 | 9.31 | +1.29% | 35.29 | 20.27% |
| 2025-09-12 | 8.46 | 9.19 | 8.32 | 9.19 | +9.95% | 16.81 | 10.12% |
| 2025-09-11 | 8.14 | 8.36 | 8.04 | 8.36 | +2.30% | 7.77 | 5.10% |
| 2025-09-10 | 8.23 | 8.30 | 8.10 | 8.17 | -1.08% | 5.48 | 3.63% |
| 2025-09-09 | 8.23 | 8.33 | 8.12 | 8.26 | -0.48% | 6.99 | 4.60% |
| 2025-09-08 | 8.08 | 8.37 | 7.97 | 8.30 | +2.95% | 11.38 | 7.51% |
| 2025-09-05 | 7.67 | 8.06 | 7.63 | 8.06 | +5.85% | 8.67 | 5.94% |
| 2025-09-04 | 7.98 | 8.02 | 7.51 | 7.62 | -4.47% | 7.40 | 5.15% |
| 2025-09-03 | 7.94 | 8.06 | 7.75 | 7.98 | +1.00% | 7.43 | 5.09% |
| 2025-09-02 | 8.06 | 8.08 | 7.76 | 7.90 | -2.09% | 7.69 | 5.28% |
| 2025-09-01 | 8.17 | 8.23 | 8.02 | 8.06 | -1.57% | 8.13 | 5.44% |
| 2025-08-29 | 8.37 | 8.37 | 8.12 | 8.19 | -1.55% | 9.19 | 6.05% |
| 2025-08-28 | 8.21 | 8.40 | 8.08 | 8.32 | +1.57% | 12.49 | 8.19% |
| 2025-08-27 | 8.21 | 8.69 | 8.17 | 8.19 | -0.72% | 16.73 | 10.74% |
| 2025-08-26 | 8.19 | 8.47 | 8.08 | 8.25 | +1.71% | 13.37 | 8.75% |
| 2025-08-25 | 7.87 | 8.13 | 7.87 | 8.11 | +3.15% | 11.73 | 7.91% |
| 2025-08-22 | 7.83 | 7.93 | 7.81 | 7.87 | +0.38% | 6.09 | 4.20% |
| 2025-08-21 | 7.99 | 8.05 | 7.83 | 7.84 | -2.47% | 9.82 | 6.73% |
| 2025-08-20 | 8.07 | 8.12 | 7.91 | 8.03 | -0.12% | 11.96 | 8.08% |