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
2026-03-20	2.33	2.21	-0.09	-3.91%	2.21	2.33	1161950	26192	7.35%
2026-03-19	2.39	2.30	-0.14	-5.74%	2.29	2.40	1294884	30264	8.19%
2026-03-18	2.52	2.44	-0.08	-3.17%	2.39	2.53	1963906	48011	12.42%
2026-03-17	2.61	2.52	0.02	0.80%	2.48	2.67	3772835	97486	23.86%
2026-03-16	2.50	2.50	0.23	10.13%	2.50	2.50	849647	21241	5.37%
2026-03-13	2.26	2.27	0.01	0.44%	2.25	2.30	374573	8517	2.37%
2026-03-12	2.26	2.26	-0.01	-0.44%	2.25	2.29	354327	8032	2.24%
2026-03-11	2.30	2.27	-0.03	-1.30%	2.26	2.30	370157	8412	2.34%
2026-03-10	2.31	2.30	0.00	0.00%	2.29	2.31	276902	6367	1.75%
2026-03-09	2.30	2.30	-0.02	-0.86%	2.28	2.35	452782	10435	2.86%
2026-03-06	2.22	2.32	0.09	4.04%	2.21	2.33	744216	16934	4.71%
2026-03-05	2.27	2.23	-0.01	-0.45%	2.21	2.28	463899	10359	2.93%
2026-03-04	2.22	2.24	0.00	0.00%	2.20	2.26	473915	10603	3.00%
2026-03-03	2.31	2.24	-0.04	-1.75%	2.23	2.34	683877	15662	4.32%
2026-03-02	2.32	2.28	-0.07	-2.98%	2.27	2.33	554127	12724	3.50%
2026-02-27	2.35	2.35	-0.02	-0.84%	2.32	2.38	540388	12714	3.42%
2026-02-26	2.32	2.37	0.05	2.16%	2.32	2.42	917520	21680	5.80%
2026-02-25	2.28	2.32	0.04	1.75%	2.27	2.35	541357	12588	3.42%
2026-02-24	2.26	2.28	0.03	1.33%	2.25	2.29	278243	6326	1.76%
2026-02-13	2.26	2.25	-0.01	-0.44%	2.25	2.30	287116	6520	1.82%
2026-02-12	2.30	2.26	-0.04	-1.74%	2.25	2.31	421152	9559	2.66%
2026-02-11	2.33	2.30	-0.04	-1.71%	2.30	2.33	288103	6672	1.82%
2026-02-10	2.31	2.34	0.03	1.30%	2.29	2.35	505800	11772	3.20%
2026-02-09	2.29	2.31	0.03	1.32%	2.29	2.32	349502	8056	2.21%
2026-02-06	2.26	2.28	0.01	0.44%	2.25	2.29	265152	6037	1.68%
2026-02-05	2.26	2.27	0.00	0.00%	2.25	2.29	297377	6755	1.88%
2026-02-04	2.24	2.27	0.02	0.89%	2.23	2.28	326272	7371	2.06%
2026-02-03	2.24	2.25	0.02	0.90%	2.22	2.25	271567	6078	1.72%
2026-02-02	2.27	2.23	-0.05	-2.19%	2.22	2.29	398393	8980	2.52%
2026-01-30	2.28	2.28	0.01	0.44%	2.27	2.35	614885	14202	3.89%
2026-01-29	2.28	2.27	-0.01	-0.44%	2.24	2.30	441255	10018	2.79%
2026-01-28	2.29	2.28	-0.01	-0.44%	2.28	2.31	291769	6679	1.85%
2026-01-27	2.33	2.29	-0.05	-2.14%	2.28	2.34	590073	13545	3.73%
2026-01-26	2.38	2.34	-0.05	-2.09%	2.33	2.39	475169	11153	3.00%
2026-01-23	2.38	2.39	0.03	1.27%	2.36	2.39	366402	8697	2.32%
2026-01-22	2.33	2.36	0.04	1.72%	2.31	2.37	445071	10435	2.81%
2026-01-21	2.33	2.32	-0.01	-0.43%	2.31	2.34	337673	7836	2.14%
2026-01-20	2.33	2.33	-0.01	-0.43%	2.32	2.35	277745	6476	1.76%
2026-01-19	2.32	2.34	0.01	0.43%	2.32	2.35	245987	5743	1.56%
2026-01-16	2.36	2.33	-0.02	-0.85%	2.32	2.36	369662	8620	2.34%
2026-01-15	2.38	2.35	-0.04	-1.67%	2.34	2.40	493538	11650	3.12%
2026-01-14	2.43	2.39	-0.04	-1.65%	2.38	2.45	665756	16079	4.21%
2026-01-13	2.44	2.43	0.00	0.00%	2.40	2.49	730660	17847	4.62%
2026-01-12	2.41	2.43	0.02	0.83%	2.39	2.45	695271	16773	4.40%
2026-01-09	2.39	2.41	0.03	1.26%	2.37	2.41	594214	14225	3.76%
2026-01-08	2.36	2.38	0.01	0.42%	2.34	2.39	447873	10618	2.83%
2026-01-07	2.37	2.37	0.00	0.00%	2.35	2.39	429550	10167	2.72%
2026-01-06	2.33	2.37	0.04	1.72%	2.32	2.37	421582	9928	2.67%
2026-01-05	2.31	2.33	0.02	0.87%	2.29	2.33	286062	6618	1.81%
2025-12-31	2.32	2.31	0.00	0.00%	2.28	2.32	303367	6978	1.92%
2025-12-30	2.34	2.31	-0.04	-1.70%	2.30	2.35	377023	8735	2.38%
2025-12-29	2.38	2.35	-0.04	-1.67%	2.34	2.38	371573	8753	2.35%
2025-12-26	2.39	2.39	0.00	0.00%	2.37	2.40	307917	7336	1.95%
2025-12-25	2.38	2.39	0.01	0.42%	2.37	2.41	387371	9251	2.45%
2025-12-24	2.36	2.38	0.02	0.85%	2.36	2.39	289227	6861	1.83%
2025-12-23	2.41	2.36	-0.04	-1.67%	2.36	2.41	336287	7983	2.13%
2025-12-22	2.42	2.40	-0.01	-0.41%	2.40	2.42	299072	7200	1.89%
2025-12-19	2.38	2.41	0.04	1.69%	2.37	2.42	486630	11686	3.08%
2025-12-18	2.37	2.37	-0.01	-0.42%	2.35	2.40	325790	7765	2.06%
2025-12-17	2.37	2.38	0.00	0.00%	2.33	2.38	405731	9565	2.57%
2025-12-16	2.41	2.38	-0.03	-1.24%	2.36	2.42	392503	9374	2.48%
2025-12-15	2.42	2.41	-0.02	-0.82%	2.40	2.43	300564	7251	1.90%
2025-12-12	2.44	2.43	0.00	0.00%	2.41	2.44	276094	6709	1.75%