东方海洋(002086)股票信息
| 股票代码 | 002086 |
| 股票名称 | 东方海洋 |
| 最新价/元 | 2.93 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.01 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.94 |
| 昨收/元 | 2.96 |
| 今开/元 | 2.96 |
| 最高/元 | 3.02 |
| 最低/元 | 2.92 |
| 成交量/手 | 950819.98 |
| 成交额/万 | 28130.54 |
| 股净值/元 | -29.30 |
| 市净率 | 4.07 |
| 总市值/万 | 573971.32 |
| 流通值/万 | 463316.81 |
| 换手率/% | 6.01 |
| 入市日期 | 2006-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
东方海洋(002086)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.96 | 2.93 | -0.03 | -1.01 | 950819.98 | 28130.54 | 6.01 |
| 2025-07-24 | 2.90 | 2.96 | 0.06 | 2.07 | 861144.02 | 25387.09 | 5.45 |
| 2025-07-23 | 2.95 | 2.90 | -0.05 | -1.70 | 798906.00 | 23404.46 | 5.05 |
| 2025-07-22 | 2.99 | 2.95 | -0.06 | -1.99 | 989795.45 | 29229.97 | 6.26 |
| 2025-07-21 | 2.99 | 3.01 | 0.02 | 0.67 | 961651.99 | 28617.85 | 6.08 |
| 2025-07-18 | 3.00 | 2.99 | 0.01 | 0.34 | 1003448.12 | 29953.70 | 6.35 |
| 2025-07-17 | 2.95 | 2.98 | 0.04 | 1.36 | 1589847.71 | 47427.66 | 10.05 |
| 2025-07-16 | 2.96 | 2.94 | -0.13 | -4.24 | 2514899.24 | 73966.90 | 15.90 |
| 2025-07-15 | 2.82 | 3.07 | 0.28 | 10.04 | 3911251.09 | 118955.87 | 24.73 |
| 2025-07-14 | 2.84 | 2.79 | -0.05 | -1.76 | 845375.00 | 23694.09 | 5.35 |
| 2025-07-11 | 2.87 | 2.84 | -0.02 | -0.70 | 656162.91 | 18631.12 | 4.15 |
| 2025-07-10 | 2.84 | 2.86 | 0.03 | 1.06 | 738683.04 | 21053.03 | 4.67 |
| 2025-07-09 | 2.84 | 2.83 | -0.03 | -1.05 | 924195.50 | 26335.01 | 5.84 |
| 2025-07-08 | 2.86 | 2.86 | 0.01 | 0.35 | 1003737.68 | 28525.38 | 6.62 |
| 2025-07-07 | 2.86 | 2.85 | -0.02 | -0.70 | 1019802.60 | 29072.64 | 6.72 |
| 2025-07-04 | 2.96 | 2.87 | -0.20 | -6.52 | 2214228.87 | 64878.84 | 14.60 |
| 2025-07-03 | 3.42 | 3.07 | -0.04 | -1.29 | 3805673.00 | 124099.23 | 25.09 |
| 2025-07-02 | 3.11 | 3.11 | 0.28 | 9.89 | 529621.91 | 16471.24 | 3.49 |
| 2025-07-01 | 2.82 | 2.83 | 0.00 | 0.00 | 824419.53 | 23208.43 | 5.43 |
| 2025-06-30 | 2.84 | 2.83 | 0.03 | 1.07 | 1130180.56 | 31732.13 | 7.45 |
| 2025-06-27 | 2.80 | 2.80 | -0.10 | -3.45 | 2137437.60 | 60214.03 | 14.09 |
| 2025-06-26 | 2.63 | 2.90 | 0.26 | 9.85 | 2413171.84 | 69472.68 | 15.91 |
| 2025-06-25 | 2.62 | 2.64 | 0.02 | 0.76 | 424850.00 | 11163.65 | 2.80 |
| 2025-06-24 | 2.62 | 2.62 | 0.03 | 1.16 | 336187.00 | 8758.65 | 2.22 |
| 2025-06-23 | 2.53 | 2.59 | 0.05 | 1.97 | 395620.04 | 10190.28 | 2.61 |
| 2025-06-20 | 2.54 | 2.54 | -0.01 | -0.39 | 312605.16 | 7970.57 | 2.06 |
| 2025-06-19 | 2.63 | 2.55 | -0.09 | -3.41 | 520679.00 | 13425.97 | 3.43 |
| 2025-06-18 | 2.66 | 2.64 | -0.03 | -1.12 | 277910.00 | 7330.13 | 1.83 |
| 2025-06-17 | 2.68 | 2.67 | -0.01 | -0.37 | 314093.98 | 8365.30 | 2.07 |
| 2025-06-16 | 2.65 | 2.68 | 0.01 | 0.38 | 374659.14 | 9926.97 | 2.47 |
| 2025-06-13 | 2.79 | 2.67 | -0.12 | -4.30 | 883037.00 | 23829.60 | 5.82 |
| 2025-06-12 | 2.78 | 2.79 | -0.02 | -0.71 | 811544.44 | 22746.54 | 5.35 |
| 2025-06-11 | 2.77 | 2.81 | 0.04 | 1.44 | 1064080.17 | 29949.86 | 7.01 |
| 2025-06-10 | 2.80 | 2.77 | -0.03 | -1.07 | 1137287.00 | 31874.10 | 7.50 |
| 2025-06-09 | 2.75 | 2.80 | 0.06 | 2.19 | 878581.26 | 24662.98 | 5.79 |
| 2025-06-06 | 2.76 | 2.74 | -0.02 | -0.73 | 489702.50 | 13433.46 | 3.23 |
| 2025-06-05 | 2.82 | 2.76 | -0.06 | -2.13 | 794389.00 | 22108.21 | 5.24 |
| 2025-06-04 | 2.71 | 2.82 | 0.12 | 4.44 | 1189333.14 | 33193.54 | 7.84 |
| 2025-06-03 | 2.69 | 2.70 | 0.00 | 0.00 | 437004.96 | 11855.19 | 2.88 |
| 2025-05-30 | 2.75 | 2.70 | -0.06 | -2.17 | 483534.76 | 13120.83 | 3.19 |
| 2025-05-29 | 2.71 | 2.76 | 0.02 | 0.73 | 821627.21 | 22547.84 | 5.42 |
| 2025-05-28 | 2.66 | 2.74 | 0.06 | 2.24 | 1041909.31 | 28371.11 | 6.87 |
| 2025-05-27 | 2.66 | 2.68 | 0.01 | 0.38 | 507767.31 | 13564.31 | 3.35 |
| 2025-05-26 | 2.66 | 2.67 | 0.03 | 1.14 | 383799.02 | 10183.72 | 2.53 |
| 2025-05-23 | 2.68 | 2.64 | -0.05 | -1.86 | 517618.00 | 13844.30 | 3.41 |
| 2025-05-22 | 2.73 | 2.69 | -0.06 | -2.18 | 498669.00 | 13497.67 | 3.29 |
| 2025-05-21 | 2.81 | 2.75 | -0.08 | -2.83 | 668916.24 | 18419.04 | 4.41 |
| 2025-05-20 | 2.80 | 2.83 | 0.03 | 1.07 | 891244.52 | 25264.48 | 5.87 |
| 2025-05-19 | 2.80 | 2.80 | -0.01 | -0.36 | 698424.92 | 19419.08 | 4.60 |
| 2025-05-16 | 2.83 | 2.81 | -0.06 | -2.09 | 1039878.21 | 28935.60 | 6.85 |
| 2025-05-15 | 2.78 | 2.87 | 0.07 | 2.50 | 1806898.96 | 51895.94 | 11.91 |
| 2025-05-14 | 2.84 | 2.80 | -0.06 | -2.10 | 2026750.07 | 57284.05 | 13.36 |
| 2025-05-13 | 2.62 | 2.86 | 0.26 | 10.00 | 797361.84 | 22477.43 | 5.26 |
| 2025-05-12 | 2.60 | 2.60 | -0.04 | -1.52 | 628685.66 | 16323.42 | 4.14 |
| 2025-05-09 | 2.71 | 2.64 | -0.06 | -2.22 | 619657.95 | 16577.04 | 4.08 |
| 2025-05-08 | 2.70 | 2.70 | -0.03 | -1.10 | 817322.22 | 21998.25 | 5.39 |
| 2025-05-07 | 2.63 | 2.73 | 0.12 | 4.60 | 1363208.00 | 36522.61 | 8.99 |
| 2025-05-06 | 2.53 | 2.61 | 0.08 | 3.16 | 523877.00 | 13527.27 | 3.45 |
| 2025-04-30 | 2.50 | 2.53 | 0.02 | 0.80 | 485076.00 | 12337.97 | 3.20 |
| 2025-04-29 | 2.46 | 2.51 | 0.06 | 2.45 | 512001.48 | 12693.46 | 3.38 |
| 2025-04-28 | 2.48 | 2.45 | -0.06 | -2.39 | 481758.00 | 11898.72 | 3.18 |
| 2025-04-25 | 2.55 | 2.51 | -0.05 | -1.95 | 607962.85 | 15477.67 | 4.01 |
| 2025-04-24 | 2.63 | 2.56 | -0.09 | -3.40 | 719284.00 | 18704.60 | 4.74 |
| 2025-04-23 | 2.64 | 2.65 | 0.01 | 0.38 | 1021104.56 | 26911.34 | 6.73 |
| 2025-04-22 | 2.62 | 2.64 | 0.02 | 0.76 | 1040848.57 | 27315.16 | 6.86 |
| 2025-04-21 | 2.60 | 2.62 | -0.01 | -0.38 | 798864.56 | 20759.32 | 5.27 |
| 2025-04-18 | 2.62 | 2.63 | 0.05 | 1.94 | 1142487.13 | 30187.80 | 7.53 |
| 2025-04-17 | 2.59 | 2.58 | -0.01 | -0.39 | 468312.39 | 12156.81 | 3.09 |
| 2025-04-16 | 2.68 | 2.59 | -0.09 | -3.36 | 715274.00 | 18637.27 | 4.71 |
| 2025-04-15 | 2.74 | 2.68 | -0.07 | -2.55 | 641074.56 | 17230.68 | 4.23 |
| 2025-04-14 | 2.70 | 2.75 | 0.09 | 3.38 | 987606.00 | 27082.97 | 6.51 |
| 2025-04-11 | 2.67 | 2.66 | -0.05 | -1.85 | 939737.70 | 25034.79 | 6.19 |
| 2025-04-10 | 2.66 | 2.71 | 0.01 | 0.37 | 1672299.56 | 45800.34 | 11.02 |
| 2025-04-09 | 2.68 | 2.70 | 0.07 | 2.66 | 2005361.00 | 53280.85 | 13.22 |
| 2025-04-08 | 2.37 | 2.63 | 0.24 | 10.04 | 1030320.23 | 26139.82 | 6.79 |
| 2025-04-07 | 2.50 | 2.39 | -0.26 | -9.81 | 977186.97 | 23859.11 | 6.44 |
| 2025-04-03 | 2.64 | 2.65 | -0.02 | -0.75 | 711356.55 | 19005.01 | 4.69 |
| 2025-04-02 | 2.73 | 2.67 | -0.06 | -2.20 | 839237.05 | 22579.26 | 5.53 |
| 2025-04-01 | 2.79 | 2.73 | -0.03 | -1.09 | 977233.44 | 27011.65 | 6.44 |
| 2025-03-31 | 2.88 | 2.76 | -0.16 | -5.48 | 1437122.95 | 39743.82 | 9.47 |
| 2025-03-28 | 2.92 | 2.92 | -0.02 | -0.68 | 1225697.55 | 36158.92 | 8.08 |
| 2025-03-27 | 3.15 | 2.94 | -0.31 | -9.54 | 2002101.90 | 59953.33 | 13.20 |
| 2025-03-26 | 3.10 | 3.25 | 0.05 | 1.56 | 1969487.67 | 63974.33 | 12.98 |
| 2025-03-25 | 3.37 | 3.20 | -0.31 | -8.83 | 2475041.76 | 79754.98 | 16.32 |
| 2025-03-24 | 3.65 | 3.51 | -0.25 | -6.65 | 3802125.92 | 132894.32 | 25.06 |
| 2025-03-21 | 3.43 | 3.76 | 0.33 | 9.62 | 4725647.22 | 173218.44 | 31.15 |
| 2025-03-20 | 3.12 | 3.43 | 0.18 | 5.54 | 3847731.28 | 129211.10 | 25.36 |
| 2025-03-19 | 3.40 | 3.25 | -0.33 | -9.22 | 4239600.91 | 143499.13 | 27.95 |
| 2025-03-18 | 3.49 | 3.58 | 0.33 | 10.15 | 5703484.06 | 200686.86 | 37.60 |
| 2025-03-17 | 3.25 | 3.25 | 0.30 | 10.17 | 177277.17 | 5761.51 | 1.17 |
| 2025-03-14 | 2.95 | 2.95 | 0.27 | 10.08 | 555110.75 | 16375.77 | 3.66 |
| 2025-03-13 | 2.43 | 2.68 | 0.24 | 9.84 | 1472957.71 | 38268.43 | 9.71 |
| 2025-03-12 | 2.42 | 2.44 | 0.04 | 1.67 | 473843.58 | 11468.24 | 3.12 |
| 2025-03-11 | 2.36 | 2.40 | 0.02 | 0.84 | 331625.00 | 7911.59 | 2.19 |
| 2025-03-10 | 2.37 | 2.38 | 0.02 | 0.85 | 284273.54 | 6787.92 | 1.87 |
| 2025-03-07 | 2.43 | 2.36 | -0.08 | -3.28 | 537823.00 | 12822.08 | 3.55 |
| 2025-03-06 | 2.41 | 2.44 | 0.01 | 0.41 | 537938.00 | 13033.66 | 3.55 |
| 2025-03-05 | 2.45 | 2.43 | -0.03 | -1.22 | 421152.00 | 10156.97 | 2.78 |
| 2025-03-04 | 2.43 | 2.46 | 0.02 | 0.82 | 333654.49 | 8161.03 | 2.20 |
| 2025-03-03 | 2.50 | 2.44 | -0.05 | -2.01 | 433812.00 | 10688.47 | 2.86 |
日K线
周K线
月K线
