东方海洋(002086)股票行情
东方海洋(002086)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.86 | 382879 | 10904.95 | 2.42% |
| 2025-07-31 | 2.91 | 2.84 | -0.10 | -3.40% | 2.83 | 2.92 | 916423 | 26262.52 | 5.80% |
| 2025-07-30 | 2.91 | 2.94 | 0.03 | 1.03% | 2.88 | 3.01 | 1144203 | 33604.14 | 7.24% |
| 2025-07-29 | 2.93 | 2.91 | -0.04 | -1.36% | 2.86 | 2.94 | 879406 | 25372.39 | 5.56% |
| 2025-07-28 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 3.04 | 984960 | 29179.12 | 6.23% |
| 2025-07-25 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 3.02 | 950820 | 28130.54 | 6.01% |
| 2025-07-24 | 2.90 | 2.96 | 0.06 | 2.07% | 2.89 | 2.98 | 861144 | 25387.09 | 5.45% |
| 2025-07-23 | 2.95 | 2.90 | -0.05 | -1.69% | 2.89 | 2.97 | 798906 | 23404.46 | 5.05% |
| 2025-07-22 | 2.99 | 2.95 | -0.06 | -1.99% | 2.93 | 3.01 | 989795 | 29229.97 | 6.26% |
| 2025-07-21 | 2.99 | 3.01 | 0.02 | 0.67% | 2.94 | 3.01 | 961652 | 28617.85 | 6.08% |
| 2025-07-18 | 3.00 | 2.99 | 0.01 | 0.34% | 2.96 | 3.02 | 1003448 | 29953.71 | 6.35% |
| 2025-07-17 | 2.95 | 2.98 | 0.04 | 1.36% | 2.94 | 3.04 | 1589848 | 47427.66 | 10.05% |
| 2025-07-16 | 2.96 | 2.94 | -0.13 | -4.23% | 2.90 | 2.99 | 2514899 | 73966.90 | 15.90% |
| 2025-07-15 | 2.82 | 3.07 | 0.28 | 10.04% | 2.81 | 3.07 | 3911251 | 118955.87 | 24.73% |
| 2025-07-14 | 2.84 | 2.79 | -0.05 | -1.76% | 2.77 | 2.84 | 845375 | 23694.09 | 5.35% |
| 2025-07-11 | 2.87 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 656163 | 18631.12 | 4.15% |
| 2025-07-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.83 | 2.89 | 738683 | 21053.03 | 4.67% |
| 2025-07-09 | 2.84 | 2.83 | -0.03 | -1.05% | 2.82 | 2.88 | 924196 | 26335.01 | 5.84% |
| 2025-07-08 | 2.86 | 2.86 | 0.01 | 0.35% | 2.81 | 2.87 | 1003738 | 28525.38 | 6.62% |
| 2025-07-07 | 2.86 | 2.85 | -0.02 | -0.70% | 2.80 | 2.90 | 1019803 | 29072.64 | 6.72% |
| 2025-07-04 | 2.96 | 2.87 | -0.20 | -6.51% | 2.86 | 3.03 | 2214229 | 64878.84 | 14.60% |
| 2025-07-03 | 3.42 | 3.07 | -0.04 | -1.29% | 3.04 | 3.42 | 3805673 | 124099.23 | 25.09% |
| 2025-07-02 | 3.11 | 3.11 | 0.28 | 9.89% | 3.11 | 3.11 | 529622 | 16471.24 | 3.49% |
| 2025-07-01 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.84 | 824420 | 23208.43 | 5.43% |
| 2025-06-30 | 2.84 | 2.83 | 0.03 | 1.07% | 2.77 | 2.85 | 1130180 | 31732.13 | 7.45% |
| 2025-06-27 | 2.80 | 2.80 | -0.10 | -3.45% | 2.76 | 2.87 | 2137438 | 60214.02 | 14.09% |
| 2025-06-26 | 2.63 | 2.90 | 0.26 | 9.85% | 2.63 | 2.90 | 2413172 | 69472.69 | 15.91% |
| 2025-06-25 | 2.62 | 2.64 | 0.02 | 0.76% | 2.60 | 2.64 | 424850 | 11163.65 | 2.80% |
| 2025-06-24 | 2.62 | 2.62 | 0.03 | 1.16% | 2.58 | 2.62 | 336187 | 8758.65 | 2.22% |
| 2025-06-23 | 2.53 | 2.59 | 0.05 | 1.97% | 2.50 | 2.61 | 395620 | 10190.28 | 2.61% |
| 2025-06-20 | 2.54 | 2.54 | -0.01 | -0.39% | 2.52 | 2.58 | 312605 | 7970.57 | 2.06% |
| 2025-06-19 | 2.63 | 2.55 | -0.09 | -3.41% | 2.54 | 2.64 | 520679 | 13425.96 | 3.43% |
| 2025-06-18 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.66 | 277910 | 7330.13 | 1.83% |
| 2025-06-17 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.69 | 314094 | 8365.30 | 2.07% |
| 2025-06-16 | 2.65 | 2.68 | 0.01 | 0.37% | 2.61 | 2.68 | 374659 | 9926.97 | 2.47% |
| 2025-06-13 | 2.79 | 2.67 | -0.12 | -4.30% | 2.66 | 2.79 | 883037 | 23829.61 | 5.82% |
| 2025-06-12 | 2.78 | 2.79 | -0.02 | -0.71% | 2.75 | 2.86 | 811544 | 22746.54 | 5.35% |
| 2025-06-11 | 2.77 | 2.81 | 0.04 | 1.44% | 2.76 | 2.86 | 1064080 | 29949.87 | 7.01% |
| 2025-06-10 | 2.80 | 2.77 | -0.03 | -1.07% | 2.70 | 2.95 | 1137287 | 31874.10 | 7.50% |
| 2025-06-09 | 2.75 | 2.80 | 0.06 | 2.19% | 2.74 | 2.84 | 878581 | 24662.98 | 5.79% |
| 2025-06-06 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.82 | 489702 | 13433.45 | 3.23% |
| 2025-06-05 | 2.82 | 2.76 | -0.06 | -2.13% | 2.75 | 2.88 | 794389 | 22108.21 | 5.24% |
| 2025-06-04 | 2.71 | 2.82 | 0.12 | 4.44% | 2.69 | 2.85 | 1189333 | 33193.54 | 7.84% |
| 2025-06-03 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.76 | 437005 | 11855.19 | 2.88% |
| 2025-05-30 | 2.75 | 2.70 | -0.06 | -2.17% | 2.69 | 2.78 | 483535 | 13120.83 | 3.19% |
| 2025-05-29 | 2.71 | 2.76 | 0.02 | 0.73% | 2.67 | 2.79 | 821627 | 22547.84 | 5.42% |
| 2025-05-28 | 2.66 | 2.74 | 0.06 | 2.24% | 2.63 | 2.80 | 1041909 | 28371.11 | 6.87% |
| 2025-05-27 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.70 | 507767 | 13564.31 | 3.35% |
| 2025-05-26 | 2.66 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 383799 | 10183.72 | 2.53% |
| 2025-05-23 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.73 | 517618 | 13844.30 | 3.41% |
| 2025-05-22 | 2.73 | 2.69 | -0.06 | -2.18% | 2.68 | 2.77 | 498669 | 13497.67 | 3.29% |
| 2025-05-21 | 2.81 | 2.75 | -0.08 | -2.83% | 2.72 | 2.82 | 668916 | 18419.04 | 4.41% |
| 2025-05-20 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.89 | 891244 | 25264.48 | 5.87% |
| 2025-05-19 | 2.80 | 2.80 | -0.01 | -0.36% | 2.74 | 2.81 | 698425 | 19419.08 | 4.60% |
| 2025-05-16 | 2.83 | 2.81 | -0.06 | -2.09% | 2.74 | 2.83 | 1039878 | 28935.60 | 6.85% |
| 2025-05-15 | 2.78 | 2.87 | 0.07 | 2.50% | 2.77 | 2.93 | 1806899 | 51895.94 | 11.91% |
| 2025-05-14 | 2.84 | 2.80 | -0.06 | -2.10% | 2.75 | 2.92 | 2026750 | 57284.04 | 13.36% |
| 2025-05-13 | 2.62 | 2.86 | 0.26 | 10.00% | 2.61 | 2.86 | 797362 | 22477.43 | 5.26% |
| 2025-05-12 | 2.60 | 2.60 | -0.04 | -1.52% | 2.58 | 2.63 | 628686 | 16323.41 | 4.14% |
| 2025-05-09 | 2.71 | 2.64 | -0.06 | -2.22% | 2.62 | 2.84 | 619658 | 16577.04 | 4.08% |
| 2025-05-08 | 2.70 | 2.70 | -0.03 | -1.10% | 2.64 | 2.73 | 817322 | 21998.25 | 5.39% |
| 2025-05-07 | 2.63 | 2.73 | 0.12 | 4.60% | 2.58 | 2.79 | 1363208 | 36522.61 | 8.99% |
| 2025-05-06 | 2.53 | 2.61 | 0.08 | 3.16% | 2.53 | 2.61 | 523877 | 13527.27 | 3.45% |
| 2025-04-30 | 2.50 | 2.53 | 0.02 | 0.80% | 2.49 | 2.58 | 485076 | 12337.97 | 3.20% |
| 2025-04-29 | 2.46 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 512001 | 12693.46 | 3.38% |
| 2025-04-28 | 2.48 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 481758 | 11898.72 | 3.18% |
| 2025-04-25 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.59 | 607963 | 15477.67 | 4.01% |
| 2025-04-24 | 2.63 | 2.56 | -0.09 | -3.40% | 2.56 | 2.67 | 719284 | 18704.60 | 4.74% |
| 2025-04-23 | 2.64 | 2.65 | 0.01 | 0.38% | 2.57 | 2.70 | 1021105 | 26911.34 | 6.73% |
| 2025-04-22 | 2.62 | 2.64 | 0.02 | 0.76% | 2.57 | 2.69 | 1040849 | 27315.16 | 6.86% |
| 2025-04-21 | 2.60 | 2.62 | -0.01 | -0.38% | 2.55 | 2.63 | 798865 | 20759.32 | 5.27% |
| 2025-04-18 | 2.62 | 2.63 | 0.05 | 1.94% | 2.57 | 2.69 | 1142487 | 30187.79 | 7.53% |
| 2025-04-17 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.62 | 468312 | 12156.81 | 3.09% |
| 2025-04-16 | 2.68 | 2.59 | -0.09 | -3.36% | 2.55 | 2.69 | 715274 | 18637.27 | 4.71% |
| 2025-04-15 | 2.74 | 2.68 | -0.07 | -2.55% | 2.66 | 2.75 | 641075 | 17230.68 | 4.23% |
| 2025-04-14 | 2.70 | 2.75 | 0.09 | 3.38% | 2.69 | 2.78 | 987606 | 27082.97 | 6.51% |
| 2025-04-11 | 2.67 | 2.66 | -0.05 | -1.85% | 2.63 | 2.71 | 939738 | 25034.79 | 6.19% |
| 2025-04-10 | 2.66 | 2.71 | 0.01 | 0.37% | 2.66 | 2.83 | 1672300 | 45800.34 | 11.02% |
| 2025-04-09 | 2.68 | 2.70 | 0.07 | 2.66% | 2.54 | 2.73 | 2005361 | 53280.86 | 13.22% |
| 2025-04-08 | 2.37 | 2.63 | 0.24 | 10.04% | 2.36 | 2.63 | 1030320 | 26139.82 | 6.79% |
深证大盘股票行情在线 K线走势图
