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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.18 | 7.23 | 7.00 | 7.03 | -2.36% | 0.91 | 2.26% |
| 2025-11-19 | 7.13 | 7.30 | 7.09 | 7.20 | +1.27% | 0.98 | 2.39% |
| 2025-11-18 | 7.21 | 7.22 | 7.09 | 7.11 | -1.52% | 0.55 | 1.34% |
| 2025-11-17 | 7.15 | 7.28 | 7.15 | 7.22 | +1.12% | 0.73 | 1.77% |
| 2025-11-14 | 7.11 | 7.18 | 7.09 | 7.14 | +0.14% | 0.50 | 1.23% |
| 2025-11-13 | 7.10 | 7.14 | 7.07 | 7.13 | +0.28% | 0.32 | 0.79% |
| 2025-11-12 | 7.17 | 7.18 | 7.06 | 7.11 | -0.84% | 0.51 | 1.26% |
| 2025-11-11 | 7.15 | 7.18 | 7.13 | 7.17 | +0.28% | 0.47 | 1.15% |
| 2025-11-10 | 7.10 | 7.15 | 7.08 | 7.15 | +0.70% | 0.43 | 1.05% |
| 2025-11-07 | 7.09 | 7.14 | 7.09 | 7.10 | -0.28% | 0.32 | 0.80% |
| 2025-11-06 | 7.16 | 7.16 | 7.10 | 7.12 | -0.56% | 0.36 | 0.88% |
| 2025-11-05 | 7.07 | 7.18 | 7.05 | 7.16 | +0.42% | 0.55 | 1.34% |
| 2025-11-04 | 7.14 | 7.18 | 7.09 | 7.13 | -0.70% | 0.52 | 1.27% |
| 2025-11-03 | 7.11 | 7.19 | 7.08 | 7.18 | +0.98% | 0.70 | 1.71% |
| 2025-10-31 | 7.09 | 7.13 | 7.08 | 7.11 | -0.28% | 0.69 | 1.69% |
| 2025-10-30 | 7.20 | 7.35 | 7.09 | 7.13 | -0.97% | 1.08 | 2.65% |
| 2025-10-29 | 7.46 | 7.46 | 7.15 | 7.20 | -3.49% | 1.47 | 3.57% |
| 2025-10-28 | 7.79 | 7.79 | 7.45 | 7.46 | -6.40% | 2.20 | 5.11% |
| 2025-10-27 | 7.94 | 8.04 | 7.92 | 7.97 | +0.50% | 1.09 | 2.39% |
| 2025-10-24 | 7.85 | 8.04 | 7.81 | 7.93 | +1.41% | 0.99 | 2.17% |