大洋电机（002249）历史行情
以下为大洋电机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.410 | 6.300 | 6.470 | 6.290 | -0.110 | -1.716% | 2,153.04万 | 1.37亿 | 1.150% |
| 2026-10-07 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 2,066.15万 | 1.33亿 | 1.104% |
| 2026-10-06 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 2,066.15万 | 1.33亿 | 1.104% |
| 2026-10-05 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 2,066.15万 | 1.33亿 | 1.104% |
| 2026-10-02 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 2,066.15万 | 1.33亿 | 1.104% |
| 2026-10-01 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 2,066.15万 | 1.33亿 | 1.104% |
| 2026-09-30 | 6.430 | 6.410 | 6.510 | 6.390 | 0.010 | 0.156% | 20.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.420 | 6.400 | 6.460 | 6.330 | -0.010 | -0.156% | 19.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.420 | 6.410 | 6.480 | 6.380 | -0.040 | -0.620% | 22.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.420 | 6.450 | 6.560 | 6.390 | 0.010 | 0.155% | 2,725.55万 | 1.77亿 | 1.456% |
| 2026-09-24 | 6.420 | 6.450 | 6.560 | 6.390 | 0.010 | 0.155% | 27.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.500 | 6.440 | 6.510 | 6.420 | -0.060 | -0.923% | 21.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.550 | 6.500 | 6.580 | 6.480 | -0.050 | -0.763% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.410 | 6.550 | 6.750 | 6.370 | 0.180 | 2.826% | 52.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.350 | 6.370 | 6.420 | 6.340 | 0.060 | 0.951% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.300 | 6.310 | 6.350 | 6.260 | 0.000 | 0.000% | 17.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.300 | 6.310 | 6.350 | 6.230 | 0.000 | 0.000% | 20.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.420 | 6.310 | 6.420 | 6.300 | -0.120 | -1.866% | 23.59万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.420 | 6.430 | 6.480 | 6.400 | -0.020 | -0.310% | 18.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.590 | 6.450 | 6.590 | 6.390 | -0.180 | -2.715% | 34.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.710 | 6.630 | 6.720 | 6.610 | -0.130 | -1.923% | 26.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.730 | 6.760 | 6.840 | 6.710 | 0.040 | 0.595% | 28.95万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.720 | 6.720 | 6.770 | 6.670 | 0.010 | 0.149% | 29.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.660 | 6.710 | 6.810 | 6.610 | 0.050 | 0.751% | 37.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.820 | 6.660 | 6.860 | 6.630 | -0.180 | -2.632% | 60.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.630 | 6.840 | 6.950 | 6.620 | 0.240 | 3.636% | 80.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.670 | 6.600 | 6.680 | 6.580 | -0.110 | -1.639% | 26.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.700 | 6.710 | 6.750 | 6.680 | 0.010 | 0.149% | 30.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.660 | 6.700 | 6.720 | 6.610 | 0.010 | 0.149% | 29.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.690 | 6.690 | 6.740 | 6.660 | -0.020 | -0.298% | 28.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.650 | 6.710 | 6.720 | 6.610 | 0.050 | 0.751% | 37.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.650 | 6.660 | 6.720 | 6.590 | -0.030 | -0.448% | 39.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.650 | 6.690 | 6.720 | 6.530 | -0.250 | -3.602% | 66.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.080 | 6.940 | 7.100 | 6.880 | -0.130 | -1.839% | 23.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.010 | 7.070 | 7.150 | 7.000 | 0.040 | 0.569% | 19.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.060 | 7.030 | 7.090 | 6.980 | 0.040 | 0.572% | 25.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.400 | 6.990 | 7.410 | 6.970 | -0.460 | -6.174% | 52.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.500 | 7.450 | 7.530 | 7.370 | -0.100 | -1.325% | 38.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.480 | 7.550 | 7.600 | 7.340 | 0.250 | 3.425% | 49.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.350 | 7.300 | 7.370 | 7.240 | -0.050 | -0.680% | 24.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.430 | 7.350 | 7.510 | 7.330 | -0.060 | -0.810% | 31.68万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.410 | 7.410 | 7.460 | 7.390 | -0.010 | -0.135% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.430 | 7.420 | 7.500 | 7.350 | -0.020 | -0.269% | 30.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.460 | 7.440 | 7.480 | 7.330 | 0.040 | 0.541% | 28.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.500 | 7.400 | 7.520 | 7.340 | -0.060 | -0.804% | 35.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.540 | 7.460 | 7.610 | 7.390 | -0.100 | -1.323% | 43.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.520 | 7.560 | 7.600 | 7.470 | 0.020 | 0.265% | 44.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.610 | 7.540 | 7.620 | 7.480 | -0.080 | -1.050% | 42.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.440 | 7.620 | 7.650 | 7.400 | 0.220 | 2.973% | 47.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.310 | 7.400 | 7.450 | 7.300 | 0.150 | 2.069% | 51.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.180 | 7.250 | 7.330 | 7.140 | 0.020 | 0.277% | 43.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.040 | 7.230 | 7.280 | 7.010 | 0.220 | 3.138% | 52.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.920 | 7.010 | 7.060 | 6.890 | 0.020 | 0.286% | 34.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.800 | 6.990 | 6.990 | 6.780 | 0.200 | 2.946% | 35.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.900 | 6.790 | 6.990 | 6.790 | -0.190 | -2.722% | 33.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.730 | 6.980 | 6.990 | 6.720 | 0.210 | 3.102% | 44.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.880 | 6.770 | 6.900 | 6.730 | -0.160 | -2.309% | 46.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.790 | 6.930 | 7.000 | 6.790 | 0.260 | 3.898% | 63.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.670 | 6.670 | 6.790 | 6.500 | 0.020 | 0.301% | 49.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.950 | 6.650 | 6.990 | 6.640 | -0.310 | -4.454% | 52.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.940 | 6.960 | 7.080 | 6.850 | -0.020 | -0.287% | 36.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.910 | 6.980 | 7.040 | 6.840 | 0.040 | 0.576% | 35.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.890 | 6.940 | 6.970 | 6.790 | 0.030 | 0.434% | 43.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.250 | 6.910 | 7.340 | 6.910 | -0.410 | -5.601% | 66.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.050 | 7.320 | 7.570 | 7.040 | 0.250 | 3.536% | 98.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.180 | 7.070 | 7.260 | 6.950 | -0.390 | -5.228% | 108.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.980 | 7.460 | 8.070 | 7.460 | -0.830 | -10.012% | 110.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.500 | 8.290 | 8.780 | 8.290 | -0.380 | -4.383% | 100.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.450 | 8.670 | 8.780 | 8.360 | 0.340 | 4.082% | 175.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.680 | 8.330 | 8.330 | 7.640 | 0.760 | 10.040% | 68.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.500 | 7.570 | 7.850 | 7.450 | 0.070 | 0.933% | 59.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.500 | 7.500 | 7.620 | 7.450 | 0.000 | 0.000% | 40.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.370 | 7.500 | 7.590 | 7.370 | 0.120 | 1.626% | 36.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.450 | 7.380 | 7.490 | 7.280 | -0.100 | -1.337% | 40.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.810 | 7.480 | 7.870 | 7.480 | -0.280 | -3.608% | 45.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.830 | 7.760 | 7.930 | 7.710 | -0.150 | -1.896% | 35.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.070 | 7.910 | 8.080 | 7.840 | -0.160 | -1.983% | 36.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.020 | 8.070 | 8.270 | 8.010 | 0.000 | 0.000% | 43.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.110 | 8.070 | 8.110 | 7.750 | -0.040 | -0.493% | 49.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.090 | 8.110 | 8.230 | 8.030 | -0.030 | -0.369% | 32.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.290 | 8.140 | 8.290 | 8.090 | -0.150 | -1.809% | 30.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.130 | 8.290 | 8.350 | 8.100 | 0.140 | 1.718% | 37.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.960 | 8.150 | 8.200 | 7.960 | 0.200 | 2.516% | 33.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.930 | 7.950 | 8.060 | 7.870 | 0.100 | 1.274% | 36.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.970 | 7.850 | 7.980 | 7.700 | -0.170 | -2.120% | 42.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.240 | 8.020 | 8.280 | 7.970 | -0.340 | -4.067% | 42.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.420 | 8.360 | 8.440 | 8.170 | -0.020 | -0.239% | 36.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.200 | 8.380 | 8.530 | 8.100 | 0.000 | 0.000% | 52.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.220 | 8.380 | 8.590 | 7.990 | 0.160 | 1.946% | 63.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.190 | 8.220 | 8.330 | 8.150 | -0.020 | -0.243% | 30.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.460 | 8.240 | 8.490 | 8.160 | -0.280 | -3.286% | 54.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.650 | 8.520 | 8.720 | 8.500 | -0.110 | -1.275% | 30.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.550 | 8.630 | 8.720 | 8.500 | 0.050 | 0.583% | 32.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.950 | 8.580 | 8.950 | 8.530 | -0.370 | -4.134% | 53.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.000 | 8.950 | 9.030 | 8.730 | -0.070 | -0.776% | 53.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.260 | 9.020 | 9.380 | 8.980 | -0.370 | -3.940% | 66.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.500 | 9.390 | 9.720 | 9.270 | -0.100 | -1.054% | 73.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.720 | 9.490 | 9.760 | 9.380 | -0.350 | -3.557% | 84.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.780 | 9.840 | 10.000 | 9.690 | -0.010 | -0.102% | 72.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.670 | 9.850 | 10.040 | 9.670 | 0.200 | 2.073% | 96.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.900 | 9.650 | 9.910 | 9.610 | -0.325 | -3.258% | 68.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.725 | 9.975 | 10.055 | 9.705 | 0.200 | 2.046% | 95.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.715 | 9.775 | 9.835 | 9.565 | 0.060 | 0.618% | 88.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.265 | 9.715 | 9.795 | 9.195 | 0.470 | 5.084% | 115.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.475 | 9.245 | 9.525 | 9.235 | -0.190 | -2.014% | 41.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.345 | 9.435 | 9.445 | 9.275 | 0.060 | 0.640% | 36.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.505 | 9.375 | 9.605 | 9.355 | -0.120 | -1.264% | 47.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.505 | 9.495 | 9.585 | 9.455 | -0.110 | -1.145% | 60.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.345 | 9.605 | 9.815 | 9.315 | 0.200 | 2.127% | 95.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.285 | 9.405 | 9.445 | 9.255 | 0.120 | 1.292% | 47.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.205 | 9.285 | 9.315 | 9.175 | 0.100 | 1.089% | 50.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.065 | 9.185 | 9.335 | 9.045 | 0.270 | 3.029% | 68.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.665 | 8.915 | 8.955 | 8.625 | 0.200 | 2.295% | 33.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.005 | 8.715 | 9.065 | 8.635 | -0.350 | -3.861% | 54.88万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.035 | 9.065 | 9.105 | 8.945 | 0.040 | 0.443% | 22.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.075 | 9.025 | 9.125 | 8.975 | -0.090 | -0.987% | 23.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.275 | 9.115 | 9.285 | 9.065 | -0.150 | -1.619% | 36.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.205 | 9.265 | 9.275 | 9.185 | 0.030 | 0.325% | 26.03万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.295 | 9.235 | 9.335 | 9.175 | -0.040 | -0.431% | 31.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.235 | 9.275 | 9.305 | 9.175 | 0.030 | 0.324% | 28.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.225 | 9.245 | 9.255 | 9.155 | 0.010 | 0.108% | 26.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.205 | 9.235 | 9.245 | 9.155 | 0.070 | 0.764% | 25.35万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.265 | 9.165 | 9.295 | 9.155 | -0.020 | -0.218% | 29.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.195 | 9.185 | 9.275 | 9.095 | 0.060 | 0.658% | 24.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.065 | 9.125 | 9.165 | 9.045 | -0.030 | -0.328% | 22.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.105 | 9.155 | 9.275 | 9.105 | 0.000 | 0.000% | 32.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.115 | 9.015 | 9.125 | 9.005 | 0.000 | 0.000% | 26.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.895 | 9.185 | 9.195 | 8.895 | 0.000 | 0.000% | 49.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.675 | 8.715 | 8.765 | 8.665 | 0.000 | 0.000% | 19.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.815 | 8.665 | 8.855 | 8.625 | 0.000 | 0.000% | 27.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.085 | 8.805 | 9.095 | 8.785 | 0.000 | 0.000% | 41.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.105 | 9.125 | 9.145 | 9.015 | 0.000 | 0.000% | 28.19万 | 0.00亿 | 0.000% |