大洋电机(002249)股票行情
大洋电机(002249)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 | 6.56 | 6.59 | 0.03 | 0.46% | 6.56 | 6.65 | 280982 | 18546.43 | 1.54% |
| 2025-07-31 | 6.65 | 6.56 | -0.10 | -1.50% | 6.54 | 6.72 | 392310 | 25987.68 | 2.14% |
| 2025-07-30 | 6.77 | 6.66 | -0.11 | -1.62% | 6.62 | 6.77 | 346107 | 23156.31 | 1.89% |
| 2025-07-29 | 6.76 | 6.77 | -0.01 | -0.15% | 6.70 | 6.80 | 336109 | 22645.39 | 1.84% |
| 2025-07-28 | 6.85 | 6.78 | -0.05 | -0.73% | 6.77 | 6.87 | 404910 | 27584.11 | 2.21% |
| 2025-07-25 | 6.84 | 6.83 | -0.02 | -0.29% | 6.79 | 6.85 | 309730 | 21118.36 | 1.69% |
| 2025-07-24 | 6.80 | 6.85 | 0.05 | 0.74% | 6.75 | 6.86 | 347132 | 23702.00 | 1.90% |
| 2025-07-23 | 6.88 | 6.80 | -0.08 | -1.16% | 6.78 | 6.89 | 426690 | 29165.80 | 2.33% |
| 2025-07-22 | 6.87 | 6.88 | 0.02 | 0.29% | 6.80 | 6.90 | 430363 | 29504.67 | 2.35% |
| 2025-07-21 | 6.77 | 6.86 | 0.10 | 1.48% | 6.77 | 6.90 | 536431 | 36749.28 | 2.93% |
| 2025-07-18 | 6.78 | 6.76 | -0.02 | -0.29% | 6.72 | 6.79 | 304132 | 20535.64 | 1.66% |
| 2025-07-17 | 6.76 | 6.78 | 0.03 | 0.44% | 6.71 | 6.78 | 319771 | 21617.98 | 1.75% |
| 2025-07-16 | 6.77 | 6.75 | -0.01 | -0.15% | 6.71 | 6.79 | 327725 | 22136.47 | 1.79% |
| 2025-07-15 | 6.75 | 6.76 | -0.02 | -0.29% | 6.68 | 6.81 | 425159 | 28651.20 | 2.32% |
| 2025-07-14 | 6.69 | 6.78 | 0.09 | 1.35% | 6.67 | 6.83 | 570006 | 38571.48 | 3.11% |
| 2025-07-11 | 6.56 | 6.69 | 0.14 | 2.14% | 6.53 | 6.77 | 652230 | 43477.54 | 3.56% |
| 2025-07-10 | 6.55 | 6.55 | -0.02 | -0.30% | 6.51 | 6.57 | 344698 | 22536.69 | 1.88% |
| 2025-07-09 | 6.66 | 6.57 | -0.03 | -0.45% | 6.56 | 6.73 | 594108 | 39492.24 | 3.25% |
| 2025-07-08 | 6.54 | 6.60 | 0.05 | 0.76% | 6.52 | 6.62 | 377516 | 24866.14 | 2.06% |
| 2025-07-07 | 6.53 | 6.55 | 0.01 | 0.15% | 6.47 | 6.55 | 231359 | 15084.04 | 1.26% |
| 2025-07-04 | 6.58 | 6.54 | -0.03 | -0.46% | 6.51 | 6.60 | 275720 | 18054.90 | 1.51% |
| 2025-07-03 | 6.56 | 6.57 | 0.02 | 0.31% | 6.52 | 6.59 | 267983 | 17568.63 | 1.46% |
| 2025-07-02 | 6.55 | 6.55 | -0.01 | -0.15% | 6.50 | 6.61 | 362527 | 23758.35 | 1.98% |
| 2025-07-01 | 6.58 | 6.56 | -0.02 | -0.30% | 6.49 | 6.59 | 276741 | 18077.01 | 1.51% |
| 2025-06-30 | 6.55 | 6.58 | 0.05 | 0.77% | 6.52 | 6.59 | 295776 | 19383.57 | 1.62% |
| 2025-06-27 | 6.57 | 6.53 | 0.00 | 0.00% | 6.52 | 6.58 | 269174 | 17596.57 | 1.47% |
| 2025-06-26 | 6.59 | 6.53 | -0.08 | -1.21% | 6.52 | 6.64 | 360389 | 23729.94 | 1.97% |
| 2025-06-25 | 6.55 | 6.61 | 0.06 | 0.92% | 6.54 | 6.62 | 453580 | 29851.44 | 2.48% |
| 2025-06-24 | 6.33 | 6.55 | 0.26 | 4.13% | 6.32 | 6.56 | 583149 | 37834.39 | 3.19% |
| 2025-06-23 | 6.20 | 6.29 | 0.05 | 0.80% | 6.18 | 6.31 | 221691 | 13893.08 | 1.21% |
| 2025-06-20 | 6.30 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 273159 | 17138.96 | 1.49% |
| 2025-06-19 | 6.35 | 6.31 | -0.04 | -0.63% | 6.29 | 6.42 | 311720 | 19801.65 | 1.70% |
| 2025-06-18 | 6.35 | 6.35 | -0.02 | -0.31% | 6.31 | 6.37 | 250599 | 15879.56 | 1.37% |
| 2025-06-17 | 6.42 | 6.37 | -0.05 | -0.78% | 6.35 | 6.44 | 294930 | 18823.62 | 1.61% |
| 2025-06-16 | 6.39 | 6.42 | 0.01 | 0.16% | 6.39 | 6.50 | 280078 | 18045.99 | 1.53% |
| 2025-06-13 | 6.53 | 6.41 | -0.15 | -2.29% | 6.38 | 6.55 | 416403 | 26867.11 | 2.28% |
| 2025-06-12 | 6.57 | 6.56 | -0.04 | -0.61% | 6.53 | 6.60 | 327440 | 21469.36 | 1.79% |
| 2025-06-11 | 6.49 | 6.60 | 0.15 | 2.33% | 6.45 | 6.67 | 582871 | 38393.21 | 3.18% |
| 2025-06-10 | 6.65 | 6.58 | -0.06 | -0.90% | 6.49 | 6.67 | 423209 | 27809.77 | 2.31% |
| 2025-06-09 | 6.65 | 6.64 | 0.01 | 0.15% | 6.61 | 6.69 | 333541 | 22166.48 | 1.82% |
| 2025-06-06 | 6.68 | 6.63 | -0.05 | -0.75% | 6.61 | 6.68 | 245379 | 16274.12 | 1.34% |
| 2025-06-05 | 6.61 | 6.68 | 0.08 | 1.21% | 6.55 | 6.68 | 331344 | 21993.43 | 1.81% |
| 2025-06-04 | 6.54 | 6.60 | 0.07 | 1.07% | 6.53 | 6.63 | 275903 | 18194.06 | 1.51% |
| 2025-06-03 | 6.48 | 6.53 | 0.01 | 0.15% | 6.46 | 6.56 | 281007 | 18336.14 | 1.54% |
| 2025-05-30 | 6.67 | 6.52 | -0.19 | -2.83% | 6.48 | 6.68 | 462631 | 30305.17 | 2.54% |
| 2025-05-29 | 6.57 | 6.71 | 0.12 | 1.82% | 6.57 | 6.74 | 413276 | 27664.51 | 2.27% |
| 2025-05-28 | 6.64 | 6.59 | -0.04 | -0.60% | 6.56 | 6.69 | 334320 | 22138.71 | 1.84% |
| 2025-05-27 | 6.71 | 6.63 | -0.07 | -1.04% | 6.58 | 6.72 | 318955 | 21155.58 | 1.75% |
| 2025-05-26 | 6.67 | 6.70 | 0.03 | 0.45% | 6.64 | 6.73 | 322506 | 21566.62 | 1.77% |
| 2025-05-23 | 6.72 | 6.67 | -0.08 | -1.19% | 6.65 | 6.84 | 465161 | 31358.78 | 2.55% |
| 2025-05-22 | 6.85 | 6.75 | -0.12 | -1.75% | 6.74 | 6.92 | 491517 | 33504.98 | 2.70% |
| 2025-05-21 | 6.90 | 6.87 | -0.03 | -0.43% | 6.80 | 6.90 | 371526 | 25443.61 | 2.04% |
| 2025-05-20 | 6.91 | 6.90 | -0.01 | -0.14% | 6.81 | 6.94 | 408650 | 28152.21 | 2.24% |
| 2025-05-19 | 6.95 | 6.91 | -0.06 | -0.86% | 6.79 | 6.97 | 485275 | 33291.48 | 2.66% |
| 2025-05-16 | 6.89 | 6.97 | 0.06 | 0.87% | 6.86 | 7.04 | 466444 | 32604.61 | 2.56% |
| 2025-05-15 | 7.02 | 6.91 | -0.14 | -1.99% | 6.89 | 7.03 | 491426 | 34048.57 | 2.70% |
| 2025-05-14 | 7.05 | 7.05 | -0.02 | -0.28% | 6.97 | 7.10 | 518229 | 36419.14 | 2.84% |
| 2025-05-13 | 7.17 | 7.07 | -0.02 | -0.28% | 7.06 | 7.19 | 575193 | 40871.11 | 3.16% |
| 2025-05-12 | 7.05 | 7.09 | 0.16 | 2.31% | 7.03 | 7.19 | 703762 | 49877.00 | 3.86% |
| 2025-05-09 | 7.00 | 6.93 | -0.11 | -1.56% | 6.85 | 7.04 | 734457 | 50835.70 | 4.03% |
| 2025-05-08 | 6.98 | 7.04 | 0.03 | 0.43% | 6.97 | 7.11 | 685000 | 48276.52 | 3.76% |
| 2025-05-07 | 7.14 | 7.01 | -0.06 | -0.85% | 6.94 | 7.17 | 1088772 | 76388.87 | 5.98% |
| 2025-05-06 | 6.97 | 7.07 | 0.14 | 2.02% | 6.90 | 7.10 | 1077942 | 75444.68 | 5.92% |
| 2025-04-30 | 6.72 | 6.93 | 0.21 | 3.13% | 6.67 | 7.00 | 1202627 | 82255.80 | 6.60% |
| 2025-04-29 | 6.56 | 6.72 | 0.15 | 2.28% | 6.49 | 6.80 | 1114623 | 74664.67 | 6.12% |
| 2025-04-28 | 6.66 | 6.57 | 0.19 | 2.98% | 6.52 | 6.80 | 1266685 | 84257.27 | 6.95% |
| 2025-04-25 | 6.50 | 6.38 | -0.07 | -1.09% | 6.37 | 6.52 | 717375 | 46133.88 | 3.94% |
| 2025-04-24 | 6.55 | 6.45 | -0.09 | -1.38% | 6.42 | 6.64 | 1053379 | 68733.52 | 5.78% |
| 2025-04-23 | 6.25 | 6.54 | 0.37 | 6.00% | 6.23 | 6.70 | 1694124 | 109780.85 | 9.30% |
| 2025-04-22 | 6.23 | 6.17 | -0.09 | -1.44% | 6.15 | 6.25 | 446273 | 27591.00 | 2.45% |
| 2025-04-21 | 6.03 | 6.26 | 0.20 | 3.30% | 6.00 | 6.27 | 649449 | 39957.48 | 3.56% |
| 2025-04-18 | 6.04 | 6.06 | 0.03 | 0.50% | 5.98 | 6.09 | 391772 | 23639.41 | 2.15% |
| 2025-04-17 | 6.02 | 6.03 | -0.03 | -0.50% | 5.99 | 6.14 | 539235 | 32727.37 | 2.96% |
| 2025-04-16 | 6.22 | 6.06 | -0.21 | -3.35% | 6.00 | 6.24 | 760367 | 46325.30 | 4.17% |
| 2025-04-15 | 6.33 | 6.27 | -0.07 | -1.10% | 6.18 | 6.37 | 704844 | 44130.02 | 3.87% |
| 2025-04-14 | 6.40 | 6.34 | 0.05 | 0.79% | 6.32 | 6.49 | 850165 | 54217.41 | 4.67% |
| 2025-04-11 | 6.10 | 6.29 | 0.11 | 1.78% | 6.06 | 6.38 | 1163648 | 73145.94 | 6.39% |
| 2025-04-10 | 6.25 | 6.18 | 0.13 | 2.15% | 6.16 | 6.41 | 1435612 | 90119.09 | 7.88% |
| 2025-04-09 | 5.79 | 6.05 | 0.06 | 1.00% | 5.45 | 6.12 | 1649010 | 96871.41 | 9.05% |
| 2025-04-08 | 6.31 | 5.99 | -0.54 | -8.27% | 5.88 | 6.38 | 2133038 | 127971.02 | 11.71% |
深证大盘股票行情在线 K线走势图
