东方海洋 (002086) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.54	2.57	0.02	0.78%	2.54	2.58	189500	4857	1.20%
2025-10-30	2.59	2.55	-0.04	-1.54%	2.55	2.60	318076	8162	2.01%
2025-10-29	2.61	2.59	-0.02	-0.77%	2.58	2.62	333107	8626	2.11%
2025-10-28	2.61	2.61	-0.01	-0.38%	2.61	2.64	283906	7430	1.80%
2025-10-27	2.63	2.62	-0.05	-1.87%	2.61	2.65	562751	14784	3.56%
2025-10-24	2.65	2.67	0.02	0.75%	2.63	2.76	894452	23976	5.66%
2025-10-23	2.63	2.65	0.01	0.38%	2.60	2.65	356816	9353	2.26%
2025-10-22	2.64	2.64	-0.01	-0.38%	2.61	2.67	440886	11677	2.79%
2025-10-21	2.61	2.65	0.03	1.15%	2.59	2.66	544808	14342	3.45%
2025-10-20	2.57	2.62	0.05	1.95%	2.55	2.62	470024	12146	2.97%
2025-10-17	2.59	2.57	-0.03	-1.15%	2.54	2.60	369654	9489	2.34%
2025-10-16	2.61	2.60	-0.02	-0.76%	2.57	2.65	520871	13540	3.29%
2025-10-15	2.59	2.62	0.02	0.77%	2.57	2.62	317904	8255	2.01%
2025-10-14	2.59	2.60	0.00	0.00%	2.58	2.63	410562	10690	2.60%
2025-10-13	2.56	2.60	-0.04	-1.52%	2.53	2.61	345366	8907	2.18%
2025-10-10	2.61	2.64	0.02	0.76%	2.60	2.66	418497	11034	2.65%
2025-10-09	2.59	2.62	0.03	1.16%	2.58	2.62	380793	9911	2.41%
2025-09-30	2.60	2.59	-0.01	-0.38%	2.58	2.60	184620	4783	1.17%
2025-09-29	2.58	2.60	0.01	0.39%	2.53	2.60	324408	8336	2.05%
2025-09-26	2.60	2.59	-0.02	-0.77%	2.58	2.63	263030	6854	1.66%
2025-09-25	2.63	2.61	-0.03	-1.14%	2.60	2.63	241959	6316	1.53%
2025-09-24	2.62	2.64	0.04	1.54%	2.59	2.64	286153	7485	1.81%
2025-09-23	2.65	2.60	-0.07	-2.62%	2.56	2.66	534000	13845	3.38%
2025-09-22	2.70	2.67	-0.03	-1.11%	2.64	2.71	402813	10697	2.55%
2025-09-19	2.76	2.70	-0.06	-2.17%	2.68	2.77	623565	16877	3.94%
2025-09-18	2.81	2.76	-0.06	-2.13%	2.73	2.85	928341	26046	5.87%
2025-09-17	2.86	2.82	-0.03	-1.05%	2.79	2.87	885191	24879	5.60%
2025-09-16	2.82	2.85	0.02	0.71%	2.79	2.85	757600	21477	4.79%
2025-09-15	2.79	2.83	0.05	1.80%	2.77	2.86	773043	21748	4.89%
2025-09-12	2.74	2.78	0.03	1.09%	2.74	2.80	631373	17497	3.99%
2025-09-11	2.73	2.75	0.02	0.73%	2.71	2.75	363101	9904	2.30%
2025-09-10	2.72	2.73	0.00	0.00%	2.71	2.75	267801	7321	1.69%
2025-09-09	2.76	2.73	-0.03	-1.09%	2.72	2.77	310889	8519	1.97%
2025-09-08	2.75	2.76	0.01	0.36%	2.74	2.78	344788	9511	2.18%
2025-09-05	2.72	2.75	0.02	0.73%	2.67	2.76	493561	13422	3.12%
2025-09-04	2.70	2.73	0.02	0.74%	2.68	2.75	530609	14458	3.36%
2025-09-03	2.78	2.71	-0.06	-2.17%	2.70	2.78	466401	12759	2.95%
2025-09-02	2.78	2.77	-0.02	-0.72%	2.76	2.82	493492	13748	3.12%
2025-09-01	2.77	2.79	0.00	0.00%	2.74	2.81	461537	12805	2.92%
2025-08-29	2.77	2.79	0.02	0.72%	2.74	2.83	510205	14191	3.23%
2025-08-28	2.78	2.77	-0.02	-0.72%	2.68	2.81	699329	19235	4.42%
2025-08-27	2.88	2.79	-0.09	-3.13%	2.78	2.88	862590	24432	5.45%
2025-08-26	2.85	2.88	0.02	0.70%	2.84	2.89	637699	18336	4.03%
2025-08-25	2.88	2.86	-0.01	-0.35%	2.84	2.88	716140	20484	4.53%
2025-08-22	2.90	2.87	-0.03	-1.03%	2.85	2.90	702223	20138	4.44%
2025-08-21	2.92	2.90	-0.04	-1.36%	2.88	2.95	871891	25346	5.51%
2025-08-20	2.97	2.94	0.02	0.68%	2.91	2.99	798027	23439	5.05%
2025-08-19	2.94	2.92	-0.03	-1.02%	2.90	2.96	784071	22936	4.96%
2025-08-18	2.91	2.95	0.03	1.03%	2.90	2.97	1223742	35979	7.74%
2025-08-15	2.82	2.92	0.07	2.46%	2.79	2.99	1357623	39274	8.59%
2025-08-14	2.83	2.85	0.03	1.06%	2.77	2.89	1058380	29905	6.69%
2025-08-13	2.85	2.82	-0.03	-1.05%	2.81	2.85	573090	16177	3.62%
2025-08-12	2.85	2.85	-0.01	-0.35%	2.83	2.90	646514	18473	4.09%
2025-08-11	2.84	2.86	0.01	0.35%	2.82	2.86	422442	12014	2.67%
2025-08-08	2.87	2.85	-0.01	-0.35%	2.83	2.87	452541	12915	2.86%
2025-08-07	2.87	2.86	-0.02	-0.69%	2.85	2.90	556216	15949	3.52%
2025-08-06	2.87	2.88	0.00	0.00%	2.85	2.91	502353	14405	3.18%
2025-08-05	2.86	2.88	0.02	0.70%	2.85	2.92	488543	14044	3.09%
2025-08-04	2.83	2.86	0.01	0.35%	2.80	2.87	359283	10181	2.27%
2025-08-01	2.83	2.85	0.01	0.35%	2.82	2.86	382879	10904	2.42%
2025-07-31	2.91	2.84	-0.10	-3.40%	2.83	2.92	916423	26262	5.80%
2025-07-30	2.91	2.94	0.03	1.03%	2.88	3.01	1144203	33604	7.24%
2025-07-29	2.93	2.91	-0.04	-1.36%	2.86	2.94	879406	25372	5.56%
2025-07-28	2.93	2.95	0.02	0.68%	2.92	3.04	984960	29179	6.23%
2025-07-25	2.96	2.93	-0.03	-1.01%	2.92	3.02	950820	28130	6.01%
2025-07-24	2.90	2.96	0.06	2.07%	2.89	2.98	861144	25387	5.45%