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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.04 | 7.07 | 6.99 | 7.06 | -0.14% | 0.36 | 0.90% |
| 2026-04-21 | 7.16 | 7.16 | 6.99 | 7.07 | -1.39% | 0.52 | 1.30% |
| 2026-04-20 | 7.03 | 7.20 | 6.98 | 7.17 | +1.85% | 0.64 | 1.59% |
| 2026-04-17 | 7.04 | 7.07 | 6.96 | 7.04 | 0.00% | 0.43 | 1.07% |
| 2026-04-16 | 7.05 | 7.07 | 6.96 | 7.04 | +0.43% | 0.44 | 1.10% |
| 2026-04-15 | 7.06 | 7.10 | 6.99 | 7.01 | -0.43% | 0.39 | 0.97% |
| 2026-04-14 | 7.04 | 7.06 | 6.96 | 7.04 | +0.28% | 0.37 | 0.92% |
| 2026-04-13 | 6.99 | 7.03 | 6.90 | 7.02 | +0.14% | 0.32 | 0.80% |
| 2026-04-10 | 7.05 | 7.11 | 7.00 | 7.01 | 0.00% | 0.36 | 0.91% |
| 2026-04-09 | 7.04 | 7.12 | 6.94 | 7.01 | -1.41% | 0.47 | 1.18% |
| 2026-04-08 | 6.95 | 7.11 | 6.95 | 7.11 | +4.10% | 0.51 | 1.28% |
| 2026-04-07 | 6.71 | 6.84 | 6.68 | 6.83 | +2.55% | 0.44 | 1.15% |
| 2026-04-03 | 6.97 | 6.97 | 6.65 | 6.66 | -3.62% | 0.59 | 1.56% |
| 2026-04-02 | 7.00 | 7.03 | 6.86 | 6.91 | -1.57% | 0.42 | 1.08% |
| 2026-04-01 | 7.08 | 7.10 | 6.96 | 7.02 | +1.15% | 0.50 | 1.27% |
| 2026-03-31 | 6.98 | 7.15 | 6.94 | 6.94 | -0.86% | 0.67 | 1.67% |
| 2026-03-30 | 6.94 | 7.06 | 6.90 | 7.00 | -0.57% | 0.53 | 1.35% |
| 2026-03-27 | 6.80 | 7.05 | 6.78 | 7.04 | +1.88% | 0.57 | 1.43% |
| 2026-03-26 | 7.00 | 7.10 | 6.88 | 6.91 | -1.99% | 0.62 | 1.57% |
| 2026-03-25 | 7.04 | 7.13 | 7.00 | 7.05 | +0.28% | 0.94 | 2.35% |