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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.58 | 7.75 | 7.58 | 7.64 | +1.60% | 1.20 | 2.76% |
| 2026-02-13 | 7.40 | 7.56 | 7.39 | 7.52 | +1.21% | 0.76 | 1.79% |
| 2026-02-12 | 7.52 | 7.57 | 7.40 | 7.43 | -1.33% | 0.70 | 1.65% |
| 2026-02-11 | 7.53 | 7.59 | 7.48 | 7.53 | 0.00% | 0.67 | 1.56% |
| 2026-02-10 | 7.59 | 7.62 | 7.46 | 7.53 | -0.79% | 0.83 | 1.93% |
| 2026-02-09 | 7.56 | 7.64 | 7.52 | 7.59 | +1.61% | 1.01 | 2.35% |
| 2026-02-06 | 7.38 | 7.55 | 7.30 | 7.47 | +0.13% | 0.89 | 2.10% |
| 2026-02-05 | 7.52 | 7.55 | 7.42 | 7.46 | -1.45% | 0.97 | 2.29% |
| 2026-02-04 | 7.38 | 7.73 | 7.35 | 7.57 | +2.16% | 1.94 | 4.51% |
| 2026-02-03 | 7.38 | 7.43 | 7.34 | 7.41 | +0.95% | 1.15 | 2.75% |
| 2026-02-02 | 7.45 | 7.59 | 7.32 | 7.34 | -1.48% | 1.58 | 3.72% |
| 2026-01-30 | 7.48 | 7.55 | 7.36 | 7.45 | -0.80% | 1.69 | 3.99% |
| 2026-01-29 | 7.67 | 7.68 | 7.43 | 7.51 | -2.09% | 3.15 | 7.38% |
| 2026-01-28 | 7.25 | 7.67 | 7.22 | 7.67 | +10.04% | 2.86 | 6.78% |
| 2026-01-27 | 7.00 | 7.02 | 6.81 | 6.97 | -0.57% | 0.49 | 1.25% |
| 2026-01-26 | 7.10 | 7.12 | 6.96 | 7.01 | -1.13% | 0.57 | 1.42% |
| 2026-01-23 | 7.06 | 7.10 | 7.01 | 7.09 | +0.42% | 0.50 | 1.24% |
| 2026-01-22 | 6.99 | 7.06 | 6.99 | 7.06 | +1.15% | 0.45 | 1.11% |
| 2026-01-21 | 6.87 | 7.00 | 6.86 | 6.98 | +0.58% | 0.43 | 1.08% |
| 2026-01-20 | 6.96 | 7.01 | 6.87 | 6.94 | -0.14% | 0.46 | 1.17% |