海洋王(002724)股票行情
海洋王(002724)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 |
|---|
| 2025-09-15 | 7.87 | 7.78 | -0.07 | -0.89% | 7.74 | 7.93 | 70162 | 5464.55 | 1.23% |
| 2025-09-12 | 7.93 | 7.85 | -0.08 | -1.01% | 7.84 | 7.94 | 68294 | 5383.36 | 1.19% |
| 2025-09-11 | 7.83 | 7.93 | 0.09 | 1.15% | 7.74 | 7.99 | 81380 | 6407.82 | 1.42% |
| 2025-09-10 | 7.91 | 7.84 | -0.05 | -0.63% | 7.81 | 7.96 | 60938 | 4787.30 | 1.07% |
| 2025-09-09 | 7.94 | 7.89 | -0.09 | -1.13% | 7.84 | 8.08 | 82513 | 6550.20 | 1.44% |
| 2025-09-08 | 7.99 | 7.98 | -0.01 | -0.13% | 7.88 | 8.03 | 87600 | 6973.67 | 1.53% |
| 2025-09-05 | 7.73 | 7.99 | 0.26 | 3.36% | 7.66 | 8.00 | 149910 | 11865.23 | 2.62% |
| 2025-09-04 | 7.78 | 7.73 | 0.03 | 0.39% | 7.58 | 7.92 | 130459 | 10154.42 | 2.28% |
| 2025-09-03 | 8.07 | 7.70 | -0.33 | -4.11% | 7.65 | 8.09 | 142196 | 11140.47 | 2.49% |
| 2025-09-02 | 8.26 | 8.03 | -0.26 | -3.14% | 7.89 | 8.27 | 149437 | 11990.01 | 2.61% |
| 2025-09-01 | 8.24 | 8.29 | 0.02 | 0.24% | 8.21 | 8.36 | 168592 | 13967.63 | 2.95% |
| 2025-08-29 | 8.19 | 8.27 | 0.05 | 0.61% | 8.15 | 8.45 | 203164 | 16819.16 | 3.55% |
| 2025-08-28 | 8.03 | 8.22 | 0.19 | 2.37% | 7.81 | 8.24 | 191233 | 15400.42 | 3.34% |
| 2025-08-27 | 8.31 | 8.03 | -0.26 | -3.14% | 8.03 | 8.34 | 192040 | 15764.37 | 3.36% |
| 2025-08-26 | 8.35 | 8.29 | -0.08 | -0.96% | 8.22 | 8.35 | 137642 | 11421.39 | 2.41% |
| 2025-08-25 | 8.26 | 8.37 | 0.11 | 1.33% | 8.26 | 8.40 | 203673 | 17005.34 | 3.56% |
| 2025-08-22 | 8.27 | 8.26 | 0.02 | 0.24% | 8.17 | 8.28 | 157878 | 12989.93 | 2.76% |
| 2025-08-21 | 8.34 | 8.24 | -0.10 | -1.20% | 8.23 | 8.39 | 180856 | 14995.88 | 3.16% |
| 2025-08-20 | 8.33 | 8.34 | -0.03 | -0.36% | 8.23 | 8.35 | 228382 | 18921.60 | 3.99% |
| 2025-08-19 | 8.60 | 8.37 | -0.22 | -2.56% | 8.35 | 8.61 | 300916 | 25366.35 | 5.26% |
| 2025-08-18 | 8.26 | 8.59 | 0.24 | 2.87% | 8.26 | 8.60 | 418295 | 35398.10 | 7.32% |
| 2025-08-15 | 8.04 | 8.35 | 0.20 | 2.45% | 7.98 | 8.63 | 470811 | 38917.94 | 8.23% |
| 2025-08-14 | 8.04 | 8.15 | 0.15 | 1.88% | 7.86 | 8.37 | 418366 | 33962.93 | 7.32% |
| 2025-08-13 | 7.98 | 8.00 | 0.05 | 0.63% | 7.94 | 8.02 | 148151 | 11828.27 | 2.59% |
| 2025-08-12 | 7.99 | 7.95 | -0.04 | -0.50% | 7.89 | 8.09 | 127759 | 10188.01 | 2.23% |
| 2025-08-11 | 7.90 | 7.99 | 0.05 | 0.63% | 7.87 | 8.00 | 145804 | 11602.95 | 2.55% |
| 2025-08-08 | 7.85 | 7.94 | 0.07 | 0.89% | 7.85 | 8.05 | 179299 | 14248.83 | 3.14% |
| 2025-08-07 | 7.95 | 7.87 | -0.07 | -0.88% | 7.84 | 7.97 | 142425 | 11221.25 | 2.49% |
| 2025-08-06 | 7.80 | 7.94 | 0.15 | 1.93% | 7.76 | 7.99 | 229055 | 18086.46 | 4.01% |
| 2025-08-05 | 7.73 | 7.79 | 0.08 | 1.04% | 7.71 | 7.83 | 125057 | 9737.57 | 2.19% |
| 2025-08-04 | 7.52 | 7.71 | 0.13 | 1.72% | 7.45 | 7.72 | 117749 | 9013.80 | 2.06% |
| 2025-08-01 | 7.54 | 7.58 | 0.00 | 0.00% | 7.46 | 7.62 | 108009 | 8154.26 | 1.89% |
| 2025-07-31 | 7.75 | 7.58 | -0.24 | -3.07% | 7.56 | 7.79 | 170524 | 13056.65 | 2.98% |
| 2025-07-30 | 7.77 | 7.82 | 0.02 | 0.26% | 7.68 | 7.89 | 218295 | 17015.83 | 3.82% |
| 2025-07-29 | 7.75 | 7.80 | 0.05 | 0.65% | 7.64 | 7.80 | 132629 | 10233.97 | 2.32% |
| 2025-07-28 | 7.65 | 7.75 | 0.10 | 1.31% | 7.65 | 7.78 | 141170 | 10920.75 | 2.47% |
| 2025-07-25 | 7.70 | 7.65 | -0.05 | -0.65% | 7.61 | 7.70 | 98344 | 7516.43 | 1.72% |
| 2025-07-24 | 7.62 | 7.70 | 0.08 | 1.05% | 7.61 | 7.70 | 112349 | 8599.92 | 1.96% |
| 2025-07-23 | 7.78 | 7.62 | -0.19 | -2.43% | 7.60 | 7.78 | 198616 | 15242.69 | 3.47% |
| 2025-07-22 | 7.89 | 7.81 | -0.09 | -1.14% | 7.77 | 7.93 | 191360 | 14994.36 | 3.35% |
| 2025-07-21 | 7.80 | 7.90 | 0.07 | 0.89% | 7.74 | 7.90 | 194413 | 15262.91 | 3.40% |
| 2025-07-18 | 7.94 | 7.83 | -0.11 | -1.39% | 7.76 | 7.94 | 203694 | 15919.40 | 3.56% |
| 2025-07-17 | 7.87 | 7.94 | 0.00 | 0.00% | 7.74 | 8.00 | 218075 | 17207.80 | 3.81% |
| 2025-07-16 | 8.16 | 7.94 | -0.23 | -2.82% | 7.80 | 8.16 | 375119 | 29615.30 | 6.56% |
| 2025-07-15 | 7.92 | 8.17 | 0.50 | 6.52% | 7.85 | 8.23 | 655273 | 52851.86 | 11.46% |
| 2025-07-14 | 7.66 | 7.67 | 0.01 | 0.13% | 7.63 | 7.73 | 186843 | 14315.55 | 3.27% |
| 2025-07-11 | 7.69 | 7.66 | 0.00 | 0.00% | 7.60 | 7.71 | 177686 | 13593.60 | 3.11% |
| 2025-07-10 | 7.70 | 7.66 | -0.08 | -1.03% | 7.58 | 7.70 | 253141 | 19320.16 | 4.43% |
| 2025-07-09 | 7.73 | 7.74 | -0.04 | -0.51% | 7.70 | 7.90 | 350269 | 27287.61 | 6.13% |
| 2025-07-08 | 7.78 | 7.78 | -0.01 | -0.13% | 7.60 | 7.87 | 337267 | 26149.57 | 5.90% |
| 2025-07-07 | 7.76 | 7.79 | -0.08 | -1.02% | 7.66 | 7.87 | 397142 | 30859.79 | 6.95% |
| 2025-07-04 | 8.50 | 7.87 | -0.85 | -9.75% | 7.85 | 8.60 | 745251 | 60455.37 | 13.03% |
| 2025-07-03 | 8.83 | 8.72 | 0.08 | 0.93% | 8.40 | 9.50 | 1124382 | 100539.89 | 19.67% |
| 2025-07-02 | 8.30 | 8.64 | 0.79 | 10.06% | 8.21 | 8.64 | 314030 | 26756.76 | 5.49% |
| 2025-07-01 | 8.10 | 7.85 | -0.45 | -5.42% | 7.80 | 8.18 | 606653 | 47941.82 | 10.61% |
| 2025-06-30 | 7.61 | 8.30 | 0.30 | 3.75% | 7.61 | 8.66 | 898901 | 72839.74 | 15.72% |
| 2025-06-27 | 7.82 | 8.00 | 0.62 | 8.40% | 7.67 | 8.12 | 1090367 | 86382.87 | 19.07% |
| 2025-06-26 | 6.74 | 7.38 | 0.67 | 9.99% | 6.71 | 7.38 | 301138 | 21722.60 | 5.27% |
| 2025-06-25 | 6.66 | 6.71 | 0.04 | 0.60% | 6.63 | 6.84 | 240743 | 16221.92 | 4.21% |
| 2025-06-24 | 6.53 | 6.67 | 0.12 | 1.83% | 6.49 | 6.73 | 189894 | 12549.26 | 3.32% |
| 2025-06-23 | 6.30 | 6.55 | 0.19 | 2.99% | 6.24 | 6.58 | 171704 | 11117.05 | 3.00% |
| 2025-06-20 | 6.42 | 6.36 | -0.09 | -1.40% | 6.34 | 6.62 | 177879 | 11424.88 | 3.11% |
| 2025-06-19 | 6.86 | 6.45 | -0.42 | -6.11% | 6.41 | 6.86 | 323235 | 21231.79 | 5.65% |
| 2025-06-18 | 6.80 | 6.87 | 0.03 | 0.44% | 6.75 | 7.10 | 301010 | 20811.29 | 5.26% |
| 2025-06-17 | 6.91 | 6.84 | -0.06 | -0.87% | 6.80 | 6.93 | 239028 | 16351.83 | 4.18% |
| 2025-06-16 | 6.75 | 6.90 | 0.08 | 1.17% | 6.71 | 7.04 | 378816 | 26092.79 | 6.63% |
| 2025-06-13 | 6.62 | 6.82 | 0.16 | 2.40% | 6.53 | 7.15 | 579634 | 39848.90 | 10.14% |
| 2025-06-12 | 6.57 | 6.66 | 0.05 | 0.76% | 6.55 | 6.85 | 199941 | 13378.15 | 3.50% |
| 2025-06-11 | 6.61 | 6.61 | 0.01 | 0.15% | 6.55 | 6.69 | 146991 | 9737.04 | 2.57% |
| 2025-06-10 | 6.78 | 6.60 | -0.18 | -2.65% | 6.45 | 6.79 | 258287 | 17075.56 | 4.52% |
| 2025-06-09 | 6.72 | 6.78 | 0.06 | 0.89% | 6.72 | 6.81 | 170370 | 11551.48 | 2.98% |
| 2025-06-06 | 6.72 | 6.72 | -0.02 | -0.30% | 6.66 | 6.77 | 167285 | 11218.68 | 2.93% |
| 2025-06-05 | 6.86 | 6.74 | -0.14 | -2.03% | 6.70 | 6.86 | 272489 | 18403.01 | 4.77% |
| 2025-06-04 | 6.71 | 6.88 | 0.22 | 3.30% | 6.69 | 6.97 | 404621 | 27652.22 | 7.08% |
| 2025-06-03 | 6.65 | 6.71 | 0.02 | 0.30% | 6.63 | 6.77 | 174077 | 11687.14 | 3.04% |
| 2025-05-30 | 6.81 | 6.69 | -0.12 | -1.76% | 6.65 | 6.86 | 260391 | 17506.41 | 4.55% |
| 2025-05-29 | 6.85 | 6.81 | -0.11 | -1.59% | 6.78 | 6.94 | 414370 | 28278.19 | 7.25% |
| 2025-05-28 | 6.61 | 6.92 | 0.34 | 5.17% | 6.52 | 7.23 | 618218 | 42467.20 | 10.81% |
| 2025-05-27 | 6.47 | 6.58 | 0.12 | 1.86% | 6.36 | 6.58 | 214626 | 13951.25 | 3.75% |
| 2025-05-26 | 6.27 | 6.46 | 0.20 | 3.19% | 6.27 | 6.46 | 172728 | 11043.86 | 3.02% |
深证大盘股票行情在线 K线走势图
