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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.33 | 8.35 | 8.23 | 8.34 | -0.36% | 1.89 | 3.99% |
| 2025-08-19 | 8.60 | 8.61 | 8.35 | 8.37 | -2.56% | 2.54 | 5.26% |
| 2025-08-18 | 8.26 | 8.60 | 8.26 | 8.59 | +2.87% | 3.54 | 7.32% |
| 2025-08-15 | 8.04 | 8.63 | 7.98 | 8.35 | +2.45% | 3.89 | 8.23% |
| 2025-08-14 | 8.04 | 8.37 | 7.86 | 8.15 | +1.88% | 3.40 | 7.32% |
| 2025-08-13 | 7.98 | 8.02 | 7.94 | 8.00 | +0.63% | 1.18 | 2.59% |
| 2025-08-12 | 7.99 | 8.09 | 7.89 | 7.95 | -0.50% | 1.02 | 2.23% |
| 2025-08-11 | 7.90 | 8.00 | 7.87 | 7.99 | +0.63% | 1.16 | 2.55% |
| 2025-08-08 | 7.85 | 8.05 | 7.85 | 7.94 | +0.89% | 1.42 | 3.14% |
| 2025-08-07 | 7.95 | 7.97 | 7.84 | 7.87 | -0.88% | 1.12 | 2.49% |
| 2025-08-06 | 7.80 | 7.99 | 7.76 | 7.94 | +1.93% | 1.81 | 4.01% |
| 2025-08-05 | 7.73 | 7.83 | 7.71 | 7.79 | +1.04% | 0.97 | 2.19% |
| 2025-08-04 | 7.52 | 7.72 | 7.45 | 7.71 | +1.72% | 0.90 | 2.06% |
| 2025-08-01 | 7.54 | 7.62 | 7.46 | 7.58 | 0.00% | 0.82 | 1.89% |
| 2025-07-31 | 7.75 | 7.79 | 7.56 | 7.58 | -3.07% | 1.31 | 2.98% |
| 2025-07-30 | 7.77 | 7.89 | 7.68 | 7.82 | +0.26% | 1.70 | 3.82% |
| 2025-07-29 | 7.75 | 7.80 | 7.64 | 7.80 | +0.65% | 1.02 | 2.32% |
| 2025-07-28 | 7.65 | 7.78 | 7.65 | 7.75 | +1.31% | 1.09 | 2.47% |
| 2025-07-25 | 7.70 | 7.70 | 7.61 | 7.65 | -0.65% | 0.75 | 1.72% |
| 2025-07-24 | 7.62 | 7.70 | 7.61 | 7.70 | +1.05% | 0.86 | 1.96% |