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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 6.31 | 6.26 | -0.10 | -1.57% | 6.25 | 6.41 | 153994 | 9745.59 | 2.69% |
| 2025-05-22 | 6.44 | 6.36 | -0.13 | -2.00% | 6.36 | 6.56 | 157648 | 10150.12 | 2.76% |
| 2025-05-21 | 6.60 | 6.49 | -0.17 | -2.55% | 6.46 | 6.66 | 225093 | 14640.60 | 3.94% |
| 2025-05-20 | 6.47 | 6.66 | 0.19 | 2.94% | 6.43 | 6.73 | 459677 | 30564.91 | 8.04% |
| 2025-05-19 | 6.46 | 6.47 | 0.13 | 2.05% | 6.35 | 6.65 | 235748 | 15214.26 | 4.12% |
| 2025-05-16 | 6.22 | 6.34 | 0.08 | 1.28% | 6.22 | 6.42 | 155626 | 9882.83 | 2.72% |
| 2025-05-15 | 6.42 | 6.26 | -0.14 | -2.19% | 6.24 | 6.48 | 194780 | 12259.49 | 3.41% |
| 2025-05-14 | 6.37 | 6.40 | 0.01 | 0.16% | 6.35 | 6.58 | 236343 | 15202.88 | 4.13% |
| 2025-05-13 | 6.48 | 6.39 | 0.01 | 0.16% | 6.37 | 6.66 | 272448 | 17628.75 | 4.77% |
| 2025-05-12 | 6.36 | 6.38 | 0.08 | 1.27% | 6.34 | 6.46 | 213295 | 13621.33 | 3.73% |
| 2025-05-09 | 6.44 | 6.30 | -0.20 | -3.08% | 6.26 | 6.50 | 266954 | 16919.54 | 4.67% |
| 2025-05-08 | 6.44 | 6.50 | -0.15 | -2.26% | 6.34 | 6.56 | 487906 | 31632.16 | 8.53% |
| 2025-05-07 | 6.27 | 6.65 | 0.49 | 7.95% | 6.10 | 6.78 | 687954 | 44333.47 | 12.03% |
| 2025-05-06 | 6.00 | 6.16 | 0.20 | 3.36% | 6.00 | 6.16 | 264068 | 16124.34 | 4.62% |
| 2025-04-30 | 6.03 | 5.96 | 0.04 | 0.68% | 5.87 | 6.06 | 266259 | 15905.80 | 4.66% |
| 2025-04-29 | 5.76 | 5.92 | 0.28 | 4.96% | 5.72 | 5.95 | 346220 | 20370.70 | 6.06% |
| 2025-04-28 | 5.78 | 5.64 | -0.15 | -2.59% | 5.58 | 5.81 | 184186 | 10386.07 | 3.22% |
| 2025-04-25 | 5.83 | 5.79 | -0.07 | -1.19% | 5.75 | 5.90 | 201411 | 11670.90 | 3.52% |
| 2025-04-24 | 6.08 | 5.86 | -0.26 | -4.25% | 5.82 | 6.13 | 323554 | 19177.00 | 5.66% |
| 2025-04-23 | 5.89 | 6.12 | 0.27 | 4.62% | 5.87 | 6.36 | 497466 | 30274.45 | 8.70% |
| 2025-04-22 | 6.00 | 5.85 | -0.22 | -3.62% | 5.85 | 6.05 | 305043 | 17983.70 | 5.34% |
| 2025-04-21 | 5.90 | 6.07 | 0.11 | 1.85% | 5.85 | 6.23 | 456877 | 27420.55 | 7.99% |
| 2025-04-18 | 5.79 | 5.96 | 0.30 | 5.30% | 5.76 | 6.18 | 524569 | 31286.55 | 9.17% |
| 2025-04-17 | 5.60 | 5.66 | 0.02 | 0.35% | 5.60 | 5.73 | 128375 | 7305.13 | 2.25% |
| 2025-04-16 | 5.78 | 5.64 | -0.18 | -3.09% | 5.56 | 5.82 | 194225 | 10998.53 | 3.40% |
| 2025-04-15 | 5.88 | 5.82 | -0.07 | -1.19% | 5.76 | 5.94 | 184480 | 10735.16 | 3.23% |
| 2025-04-14 | 5.78 | 5.89 | 0.16 | 2.79% | 5.78 | 5.97 | 295861 | 17425.26 | 5.17% |
| 2025-04-11 | 5.62 | 5.73 | -0.04 | -0.69% | 5.62 | 5.84 | 282221 | 16256.32 | 4.94% |
| 2025-04-10 | 5.82 | 5.77 | 0.05 | 0.87% | 5.75 | 6.04 | 506635 | 29644.75 | 8.86% |
| 2025-04-09 | 5.41 | 5.72 | 0.09 | 1.60% | 5.07 | 5.83 | 431274 | 23759.46 | 7.54% |
| 2025-04-08 | 5.30 | 5.63 | 0.17 | 3.11% | 5.30 | 5.72 | 443016 | 24567.92 | 7.75% |
深证大盘股票行情在线 K线走势图
