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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.60 | 6.80 | 6.60 | 6.73 | +1.36% | 0.42 | 1.10% |
| 2025-12-17 | 6.70 | 6.71 | 6.50 | 6.64 | -0.90% | 0.44 | 1.18% |
| 2025-12-16 | 6.82 | 6.86 | 6.61 | 6.70 | -2.19% | 0.34 | 0.89% |
| 2025-12-15 | 6.85 | 6.94 | 6.80 | 6.85 | -0.44% | 0.27 | 0.70% |
| 2025-12-12 | 6.99 | 7.01 | 6.86 | 6.88 | -0.43% | 0.41 | 1.04% |
| 2025-12-11 | 7.06 | 7.11 | 6.91 | 6.91 | -2.12% | 0.37 | 0.93% |
| 2025-12-10 | 7.09 | 7.13 | 7.01 | 7.06 | -0.70% | 0.38 | 0.95% |
| 2025-12-09 | 7.18 | 7.23 | 7.11 | 7.11 | -1.52% | 0.40 | 0.99% |
| 2025-12-08 | 7.25 | 7.28 | 7.20 | 7.22 | 0.00% | 0.60 | 1.46% |
| 2025-12-05 | 7.12 | 7.34 | 7.11 | 7.22 | +1.26% | 0.64 | 1.57% |
| 2025-12-04 | 7.20 | 7.23 | 7.07 | 7.13 | -1.52% | 0.76 | 1.86% |
| 2025-12-03 | 7.16 | 7.44 | 7.10 | 7.24 | +1.40% | 1.34 | 3.26% |
| 2025-12-02 | 7.10 | 7.35 | 7.04 | 7.14 | +0.28% | 0.90 | 2.21% |
| 2025-12-01 | 7.08 | 7.17 | 7.06 | 7.12 | +0.85% | 0.52 | 1.28% |
| 2025-11-28 | 6.97 | 7.07 | 6.94 | 7.06 | +1.15% | 0.33 | 0.82% |
| 2025-11-27 | 6.89 | 7.10 | 6.89 | 6.98 | +0.87% | 0.51 | 1.28% |
| 2025-11-26 | 6.94 | 7.00 | 6.89 | 6.92 | -0.29% | 0.37 | 0.93% |
| 2025-11-25 | 6.95 | 7.01 | 6.91 | 6.94 | +0.14% | 0.36 | 0.91% |
| 2025-11-24 | 6.81 | 6.98 | 6.81 | 6.93 | +1.91% | 0.51 | 1.29% |
| 2025-11-21 | 6.96 | 7.01 | 6.70 | 6.80 | -3.27% | 0.87 | 2.26% |