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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.85 | 6.95 | 6.80 | 6.95 | +1.46% | 0.47 | 1.19% |
| 2026-01-16 | 6.88 | 6.93 | 6.83 | 6.85 | -0.29% | 0.41 | 1.06% |
| 2026-01-15 | 6.89 | 6.94 | 6.83 | 6.87 | -0.72% | 0.43 | 1.10% |
| 2026-01-14 | 6.94 | 7.02 | 6.82 | 6.92 | -0.29% | 0.73 | 1.85% |
| 2026-01-13 | 7.11 | 7.13 | 6.92 | 6.94 | -1.70% | 0.62 | 1.55% |
| 2026-01-12 | 6.96 | 7.06 | 6.96 | 7.06 | +1.44% | 0.59 | 1.47% |
| 2026-01-09 | 7.00 | 7.02 | 6.90 | 6.96 | -0.14% | 0.53 | 1.34% |
| 2026-01-08 | 6.81 | 7.00 | 6.79 | 6.97 | +2.20% | 0.69 | 1.75% |
| 2026-01-07 | 6.89 | 6.92 | 6.81 | 6.82 | -0.73% | 0.44 | 1.12% |
| 2026-01-06 | 6.82 | 6.87 | 6.76 | 6.87 | +0.73% | 0.54 | 1.40% |
| 2026-01-05 | 6.79 | 6.83 | 6.74 | 6.82 | +0.59% | 0.43 | 1.11% |
| 2025-12-31 | 6.76 | 6.81 | 6.66 | 6.78 | +0.74% | 0.31 | 0.81% |
| 2025-12-30 | 6.85 | 6.85 | 6.71 | 6.73 | -1.03% | 0.32 | 0.84% |
| 2025-12-29 | 6.79 | 6.89 | 6.76 | 6.80 | -0.15% | 0.37 | 0.95% |
| 2025-12-26 | 6.85 | 6.92 | 6.79 | 6.81 | -0.73% | 0.45 | 1.16% |
| 2025-12-25 | 6.74 | 6.88 | 6.71 | 6.86 | +1.63% | 0.36 | 0.93% |
| 2025-12-24 | 6.67 | 6.76 | 6.64 | 6.75 | +1.66% | 0.35 | 0.91% |
| 2025-12-23 | 6.77 | 6.78 | 6.63 | 6.64 | -1.48% | 0.30 | 0.79% |
| 2025-12-22 | 6.81 | 6.85 | 6.73 | 6.74 | -1.03% | 0.37 | 0.96% |
| 2025-12-19 | 6.73 | 6.83 | 6.72 | 6.81 | +1.19% | 0.32 | 0.82% |