致敬每一个财富自由的梦想,祝大家早日进化为游资

海洋王 (002724) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 7.54 7.58 0.00 0.00% 7.46 7.62 108009 8154 1.89%
2025-07-31 7.75 7.58 -0.24 -3.07% 7.56 7.79 170524 13056 2.98%
2025-07-30 7.77 7.82 0.02 0.26% 7.68 7.89 218295 17015 3.82%
2025-07-29 7.75 7.80 0.05 0.65% 7.64 7.80 132629 10233 2.32%
2025-07-28 7.65 7.75 0.10 1.31% 7.65 7.78 141170 10920 2.47%
2025-07-25 7.70 7.65 -0.05 -0.65% 7.61 7.70 98344 7516 1.72%
2025-07-24 7.62 7.70 0.08 1.05% 7.61 7.70 112349 8599 1.96%
2025-07-23 7.78 7.62 -0.19 -2.43% 7.60 7.78 198616 15242 3.47%
2025-07-22 7.89 7.81 -0.09 -1.14% 7.77 7.93 191360 14994 3.35%
2025-07-21 7.80 7.90 0.07 0.89% 7.74 7.90 194413 15262 3.40%
2025-07-18 7.94 7.83 -0.11 -1.39% 7.76 7.94 203694 15919 3.56%
2025-07-17 7.87 7.94 0.00 0.00% 7.74 8.00 218075 17207 3.81%
2025-07-16 8.16 7.94 -0.23 -2.82% 7.80 8.16 375119 29615 6.56%
2025-07-15 7.92 8.17 0.50 6.52% 7.85 8.23 655273 52851 11.46%
2025-07-14 7.66 7.67 0.01 0.13% 7.63 7.73 186843 14315 3.27%
2025-07-11 7.69 7.66 0.00 0.00% 7.60 7.71 177686 13593 3.11%
2025-07-10 7.70 7.66 -0.08 -1.03% 7.58 7.70 253141 19320 4.43%
2025-07-09 7.73 7.74 -0.04 -0.51% 7.70 7.90 350269 27287 6.13%
2025-07-08 7.78 7.78 -0.01 -0.13% 7.60 7.87 337267 26149 5.90%
2025-07-07 7.76 7.79 -0.08 -1.02% 7.66 7.87 397142 30859 6.95%
2025-07-04 8.50 7.87 -0.85 -9.75% 7.85 8.60 745251 60455 13.03%
2025-07-03 8.83 8.72 0.08 0.93% 8.40 9.50 1124382 100539 19.67%
2025-07-02 8.30 8.64 0.79 10.06% 8.21 8.64 314030 26756 5.49%
2025-07-01 8.10 7.85 -0.45 -5.42% 7.80 8.18 606653 47941 10.61%
2025-06-30 7.61 8.30 0.30 3.75% 7.61 8.66 898901 72839 15.72%
2025-06-27 7.82 8.00 0.62 8.40% 7.67 8.12 1090367 86382 19.07%
2025-06-26 6.74 7.38 0.67 9.99% 6.71 7.38 301138 21722 5.27%
2025-06-25 6.66 6.71 0.04 0.60% 6.63 6.84 240743 16221 4.21%
2025-06-24 6.53 6.67 0.12 1.83% 6.49 6.73 189894 12549 3.32%
2025-06-23 6.30 6.55 0.19 2.99% 6.24 6.58 171704 11117 3.00%
2025-06-20 6.42 6.36 -0.09 -1.40% 6.34 6.62 177879 11424 3.11%
2025-06-19 6.86 6.45 -0.42 -6.11% 6.41 6.86 323235 21231 5.65%
2025-06-18 6.80 6.87 0.03 0.44% 6.75 7.10 301010 20811 5.26%
2025-06-17 6.91 6.84 -0.06 -0.87% 6.80 6.93 239028 16351 4.18%
2025-06-16 6.75 6.90 0.08 1.17% 6.71 7.04 378816 26092 6.63%
2025-06-13 6.62 6.82 0.16 2.40% 6.53 7.15 579634 39848 10.14%
2025-06-12 6.57 6.66 0.05 0.76% 6.55 6.85 199941 13378 3.50%
2025-06-11 6.61 6.61 0.01 0.15% 6.55 6.69 146991 9737 2.57%
2025-06-10 6.78 6.60 -0.18 -2.65% 6.45 6.79 258287 17075 4.52%
2025-06-09 6.72 6.78 0.06 0.89% 6.72 6.81 170370 11551 2.98%
2025-06-06 6.72 6.72 -0.02 -0.30% 6.66 6.77 167285 11218 2.93%
2025-06-05 6.86 6.74 -0.14 -2.03% 6.70 6.86 272489 18403 4.77%
2025-06-04 6.71 6.88 0.22 3.30% 6.69 6.97 404621 27652 7.08%
2025-06-03 6.65 6.71 0.02 0.30% 6.63 6.77 174077 11687 3.04%
2025-05-30 6.81 6.69 -0.12 -1.76% 6.65 6.86 260391 17506 4.55%
2025-05-29 6.85 6.81 -0.11 -1.59% 6.78 6.94 414370 28278 7.25%
2025-05-28 6.61 6.92 0.34 5.17% 6.52 7.23 618218 42467 10.81%
2025-05-27 6.47 6.58 0.12 1.86% 6.36 6.58 214626 13951 3.75%
2025-05-26 6.27 6.46 0.20 3.19% 6.27 6.46 172728 11043 3.02%
2025-05-23 6.31 6.26 -0.10 -1.57% 6.25 6.41 153994 9745 2.69%
2025-05-22 6.44 6.36 -0.13 -2.00% 6.36 6.56 157648 10150 2.76%
2025-05-21 6.60 6.49 -0.17 -2.55% 6.46 6.66 225093 14640 3.94%
2025-05-20 6.47 6.66 0.19 2.94% 6.43 6.73 459677 30564 8.04%
2025-05-19 6.46 6.47 0.13 2.05% 6.35 6.65 235748 15214 4.12%
2025-05-16 6.22 6.34 0.08 1.28% 6.22 6.42 155626 9882 2.72%
2025-05-15 6.42 6.26 -0.14 -2.19% 6.24 6.48 194780 12259 3.41%
2025-05-14 6.37 6.40 0.01 0.16% 6.35 6.58 236343 15202 4.13%
2025-05-13 6.48 6.39 0.01 0.16% 6.37 6.66 272448 17628 4.77%
2025-05-12 6.36 6.38 0.08 1.27% 6.34 6.46 213295 13621 3.73%
2025-05-09 6.44 6.30 -0.20 -3.08% 6.26 6.50 266954 16919 4.67%
2025-05-08 6.44 6.50 -0.15 -2.26% 6.34 6.56 487906 31632 8.53%
2025-05-07 6.27 6.65 0.49 7.95% 6.10 6.78 687954 44333 12.03%
2025-05-06 6.00 6.16 0.20 3.36% 6.00 6.16 264068 16124 4.62%
2025-04-30 6.03 5.96 0.04 0.68% 5.87 6.06 266259 15905 4.66%
2025-04-29 5.76 5.92 0.28 4.96% 5.72 5.95 346220 20370 6.06%
2025-04-28 5.78 5.64 -0.15 -2.59% 5.58 5.81 184186 10386 3.22%
2025-04-25 5.83 5.79 -0.07 -1.19% 5.75 5.90 201411 11670 3.52%
2025-04-24 6.08 5.86 -0.26 -4.25% 5.82 6.13 323554 19177 5.66%