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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.85 | 7.86 | 7.73 | 7.82 | -0.51% | 0.47 | 1.06% |
| 2025-10-22 | 7.77 | 7.92 | 7.71 | 7.86 | +0.77% | 0.86 | 1.92% |
| 2025-10-21 | 7.72 | 7.82 | 7.67 | 7.80 | +1.56% | 0.96 | 2.17% |
| 2025-10-20 | 7.46 | 7.74 | 7.39 | 7.68 | +4.49% | 1.03 | 2.37% |
| 2025-10-17 | 7.60 | 7.67 | 7.34 | 7.35 | -4.17% | 0.96 | 2.24% |
| 2025-10-16 | 7.66 | 7.94 | 7.54 | 7.67 | +0.13% | 1.04 | 2.38% |
| 2025-10-15 | 7.60 | 7.71 | 7.52 | 7.66 | +0.52% | 0.62 | 1.42% |
| 2025-10-14 | 7.58 | 7.77 | 7.54 | 7.62 | +0.53% | 0.88 | 2.00% |
| 2025-10-13 | 7.30 | 7.58 | 7.00 | 7.58 | -0.26% | 0.78 | 1.84% |
| 2025-10-10 | 7.63 | 7.70 | 7.46 | 7.60 | -0.39% | 0.78 | 1.78% |
| 2025-10-09 | 7.42 | 7.68 | 7.39 | 7.63 | +3.11% | 1.11 | 2.56% |
| 2025-09-30 | 7.39 | 7.52 | 7.36 | 7.40 | +0.54% | 0.50 | 1.18% |
| 2025-09-29 | 7.37 | 7.40 | 7.20 | 7.36 | -0.27% | 0.52 | 1.23% |
| 2025-09-26 | 7.49 | 7.50 | 7.36 | 7.38 | +0.14% | 0.70 | 1.64% |
| 2025-09-25 | 7.50 | 7.55 | 7.36 | 7.37 | -1.60% | 0.43 | 1.01% |
| 2025-09-24 | 7.42 | 7.54 | 7.34 | 7.49 | +0.67% | 0.45 | 1.05% |
| 2025-09-23 | 7.50 | 7.57 | 7.24 | 7.44 | -1.33% | 0.68 | 1.62% |
| 2025-09-22 | 7.56 | 7.60 | 7.44 | 7.54 | +0.53% | 0.42 | 0.97% |
| 2025-09-19 | 7.54 | 7.66 | 7.47 | 7.50 | -0.66% | 0.57 | 1.32% |
| 2025-09-18 | 7.67 | 7.72 | 7.51 | 7.55 | -1.82% | 0.89 | 2.04% |