海洋王 sz.002724
5.68
-0.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.72 | 5.80 | 5.60 | 5.68 | -0.53% | 0.38 | 1.19% |
| 2026-05-22 | 5.68 | 5.76 | 5.58 | 5.71 | +2.70% | 0.51 | 1.58% |
| 2026-05-21 | 5.74 | 5.84 | 5.55 | 5.56 | -3.14% | 0.49 | 1.50% |
| 2026-05-20 | 5.82 | 5.84 | 5.71 | 5.74 | -2.05% | 0.30 | 0.92% |
| 2026-05-19 | 5.81 | 5.87 | 5.75 | 5.86 | +0.86% | 0.39 | 1.18% |
| 2026-05-18 | 5.75 | 5.81 | 5.65 | 5.81 | +0.69% | 0.56 | 1.71% |
| 2026-05-15 | 5.80 | 5.85 | 5.74 | 5.77 | -0.69% | 0.46 | 1.39% |
| 2026-05-14 | 5.97 | 5.99 | 5.81 | 5.81 | -2.68% | 0.59 | 1.78% |
| 2026-05-13 | 6.03 | 6.05 | 5.93 | 5.97 | -0.99% | 0.64 | 1.88% |
| 2026-05-12 | 6.22 | 6.22 | 6.01 | 6.03 | -2.74% | 0.73 | 2.12% |
| 2026-05-11 | 6.30 | 6.45 | 6.19 | 6.20 | -1.90% | 0.73 | 2.07% |
| 2026-05-08 | 6.16 | 6.32 | 6.16 | 6.32 | +2.10% | 0.66 | 1.87% |
| 2026-05-07 | 6.32 | 6.34 | 6.16 | 6.19 | -2.37% | 0.92 | 2.59% |
| 2026-05-06 | 6.35 | 6.40 | 6.25 | 6.34 | 0.00% | 0.82 | 2.28% |
| 2026-04-30 | 6.34 | 6.47 | 6.31 | 6.34 | -1.55% | 1.26 | 3.47% |
| 2026-04-29 | 6.66 | 7.13 | 6.44 | 6.44 | -9.93% | 1.78 | 4.86% |
| 2026-04-28 | 7.17 | 7.32 | 7.09 | 7.15 | -0.56% | 0.67 | 1.64% |
| 2026-04-27 | 7.10 | 7.20 | 6.90 | 7.19 | +0.98% | 0.80 | 1.99% |
| 2026-04-24 | 6.99 | 7.15 | 6.94 | 7.12 | +1.42% | 0.74 | 1.86% |
| 2026-04-23 | 7.06 | 7.09 | 6.95 | 7.02 | -0.57% | 0.49 | 1.24% |