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
2026-05-15	1.89	1.88	-0.01	-0.53%	1.87	1.91	332174	6286	2.10%
2026-05-14	1.94	1.89	-0.04	-2.07%	1.89	1.94	419959	7997	2.66%
2026-05-13	1.94	1.93	-0.01	-0.52%	1.91	1.95	580375	11194	3.67%
2026-05-12	2.02	1.94	-0.09	-4.43%	1.94	2.03	686052	13512	4.34%
2026-05-11	2.05	2.03	-0.02	-0.98%	2.01	2.06	510136	10341	3.23%
2026-05-08	2.02	2.05	0.02	0.99%	2.00	2.06	533144	10903	3.37%
2026-05-07	2.04	2.03	-0.01	-0.49%	2.01	2.05	402503	8150	2.55%
2026-05-06	2.04	2.04	-0.01	-0.49%	2.01	2.05	480247	9742	3.04%
2026-04-30	2.02	2.05	0.02	0.99%	2.01	2.10	783514	16135	4.95%
2026-04-29	1.92	2.03	0.12	6.28%	1.92	2.08	1138405	23142	7.20%
2026-04-28	1.91	1.91	-0.01	-0.52%	1.90	1.96	350853	6774	2.22%
2026-04-27	1.93	1.92	-0.02	-1.03%	1.87	1.94	389225	7411	2.46%
2026-04-24	1.91	1.94	0.02	1.04%	1.85	1.94	502333	9543	3.18%
2026-04-23	1.97	1.92	-0.06	-3.03%	1.91	1.98	539861	10410	3.41%
2026-04-22	2.01	1.98	-0.04	-1.98%	1.98	2.02	406937	8112	2.57%
2026-04-21	2.02	2.02	-0.01	-0.49%	2.01	2.03	244487	4937	1.55%
2026-04-20	2.03	2.03	0.00	0.00%	2.01	2.04	323675	6549	2.05%
2026-04-17	2.04	2.03	-0.02	-0.98%	2.02	2.05	281725	5721	1.78%
2026-04-16	2.04	2.05	0.02	0.99%	2.02	2.06	322998	6581	2.04%
2026-04-15	2.06	2.03	-0.03	-1.46%	2.03	2.07	319378	6523	2.02%
2026-04-14	2.07	2.06	0.00	0.00%	2.04	2.07	370583	7612	2.34%
2026-04-13	2.03	2.06	0.02	0.98%	2.02	2.07	476231	9765	3.01%
2026-04-10	2.05	2.04	0.00	0.00%	2.04	2.07	416848	8561	2.64%
2026-04-09	2.10	2.04	-0.07	-3.32%	2.03	2.10	532843	10945	3.37%
2026-04-08	2.09	2.11	0.05	2.43%	2.07	2.11	493733	10335	3.12%
2026-04-07	2.03	2.06	0.03	1.48%	2.01	2.07	399020	8157	2.52%
2026-04-03	2.09	2.03	-0.07	-3.33%	2.02	2.10	484341	9899	3.06%
2026-04-02	2.13	2.10	-0.04	-1.87%	2.09	2.15	392680	8315	2.48%
2026-04-01	2.15	2.14	0.02	0.94%	2.10	2.16	431038	9182	2.73%
2026-03-31	2.16	2.12	-0.04	-1.85%	2.11	2.19	497849	10706	3.15%
2026-03-30	2.13	2.16	0.01	0.47%	2.11	2.17	466508	10000	2.95%
2026-03-27	2.09	2.15	0.03	1.42%	2.08	2.16	520115	11090	3.29%
2026-03-26	2.16	2.12	-0.04	-1.85%	2.11	2.21	694306	14948	4.39%
2026-03-25	2.14	2.16	0.04	1.89%	2.10	2.17	661814	14199	4.19%
2026-03-24	2.10	2.12	0.07	3.41%	2.03	2.13	838400	17476	5.30%
2026-03-23	2.16	2.05	-0.16	-7.24%	2.02	2.16	1139606	23823	7.21%
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%