东方海洋(002086)每月行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2009-11-27	8.97	15.23	8.86	12.48	4176822	50766064	3.37	36.99%
2009-10-30	8.55	9.80	8.47	9.11	726091	6812723	0.65	7.68%
2009-09-30	8.23	10.15	8.18	8.46	1314146	12367777	0.24	2.92%
2009-08-31	9.94	11.09	7.90	8.22	1510138	14593919	-1.71	-17.22%
2009-07-31	8.85	10.56	8.70	9.93	1653460	16038417	1.10	12.46%
2009-06-30	20.08	20.10	8.60	8.83	786948	8430039	-10.87	-55.18%
2009-05-27	19.45	20.65	18.40	19.70	499978	9906377	0.27	1.39%
2009-04-30	18.05	23.35	17.72	19.43	1261198	25484260	1.33	7.35%
2009-03-31	13.91	18.39	13.82	18.10	298330	4826747	4.03	28.64%
2009-02-27	13.53	17.26	13.51	14.07	381900	5851817	0.68	5.08%
2009-01-23	11.38	13.70	11.38	13.39	217623	2724663	2.06	18.18%
2008-12-31	9.94	12.35	9.91	11.33	365196	4170073	1.38	13.87%
2008-11-28	8.66	11.58	8.64	9.95	197502	2038907	1.07	12.05%
2008-10-31	10.47	11.12	8.40	8.88	105334	1025617	-1.69	-15.99%
2008-09-26	12.82	12.82	9.05	10.57	139240	1491338	-2.37	-18.32%
2008-08-29	16.00	16.85	12.40	12.94	233863	3348894	-3.19	-19.78%
2008-07-31	13.48	18.50	12.88	16.13	347418	5672075	2.73	20.37%
2008-06-30	16.44	16.80	12.41	13.40	97042	1382610	-3.01	-18.34%
2008-05-30	18.20	19.63	16.10	16.41	217833	3970025	-1.57	-8.73%
2008-04-30	17.01	18.45	14.40	17.98	209848	3533028	0.70	4.05%
2008-03-31	22.78	25.50	16.90	17.28	273586	5672496	-5.63	-24.57%
2008-02-29	21.58	25.33	20.57	22.91	234459	5383129	0.05	0.22%
2008-01-30	19.98	27.51	19.80	22.86	758773	17949140	3.36	17.23%
2007-12-28	15.51	19.50	15.51	19.50	163063	2844944	4.00	25.81%
2007-11-30	15.79	16.66	14.35	15.50	82479	1275043	-0.35	-2.21%
2007-10-31	16.48	17.83	14.60	15.85	139079	2283313	-0.53	-3.24%
2007-09-28	18.10	18.98	15.73	16.38	222882	3830338	-1.73	-9.55%
2007-08-31	15.30	19.09	14.28	18.11	396825	6474856	2.76	17.98%
2007-07-31	13.43	15.38	12.80	15.35	161413	2270332	1.83	13.54%
2007-06-29	15.58	15.77	12.18	13.52	334987	4854774	-2.06	-13.22%
2007-05-31	16.20	17.12	14.86	15.58	396473	6403722	-0.39	-2.44%
2007-04-30	15.55	17.39	15.50	15.97	475804	7731020	0.46	2.97%
2007-03-30	13.08	16.76	12.67	15.51	674532	9645396	2.42	18.49%
2007-02-28	12.17	13.95	12.11	13.09	229389	2972150	0.74	5.99%
2007-01-31	11.65	13.49	11.59	12.35	341913	4306063	0.72	6.19%
2006-12-29	12.80	13.53	11.50	11.63	436613	5523440	-1.24	-9.63%
2006-11-30	13.10	14.46	12.56	12.87	346965	4620665	0.00	0.00%