百洋股份 sz.002696
6.32
-1.71%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.43 | 6.54 | 6.23 | 6.32 | -1.71% | 0.37 | 1.73% |
| 2026-05-22 | 6.34 | 6.46 | 6.17 | 6.43 | +3.04% | 0.54 | 2.57% |
| 2026-05-21 | 6.50 | 6.58 | 6.21 | 6.24 | -3.41% | 0.48 | 2.27% |
| 2026-05-20 | 6.59 | 6.64 | 6.40 | 6.46 | -2.42% | 0.40 | 1.84% |
| 2026-05-19 | 6.61 | 6.73 | 6.51 | 6.62 | +0.15% | 0.45 | 2.04% |
| 2026-05-18 | 6.51 | 6.63 | 6.43 | 6.61 | +1.07% | 0.54 | 2.49% |
| 2026-05-15 | 6.55 | 6.60 | 6.45 | 6.54 | +0.31% | 0.48 | 2.20% |
| 2026-05-14 | 6.55 | 6.63 | 6.48 | 6.52 | -0.76% | 0.55 | 2.53% |
| 2026-05-13 | 6.71 | 6.71 | 6.48 | 6.57 | -1.05% | 0.57 | 2.59% |
| 2026-05-12 | 6.82 | 6.91 | 6.64 | 6.64 | -2.92% | 0.57 | 2.53% |
| 2026-05-11 | 6.89 | 6.93 | 6.79 | 6.84 | -0.44% | 0.53 | 2.31% |
| 2026-05-08 | 6.83 | 6.90 | 6.81 | 6.87 | +0.59% | 0.57 | 2.49% |
| 2026-05-07 | 6.85 | 6.94 | 6.83 | 6.83 | -0.29% | 0.59 | 2.56% |
| 2026-05-06 | 6.87 | 6.93 | 6.80 | 6.85 | +0.44% | 0.87 | 3.79% |
| 2026-04-30 | 6.71 | 6.85 | 6.70 | 6.82 | +1.19% | 0.90 | 3.94% |
| 2026-04-29 | 6.62 | 6.78 | 6.53 | 6.74 | +1.35% | 1.25 | 5.61% |
| 2026-04-28 | 6.60 | 6.71 | 6.43 | 6.65 | -4.32% | 1.42 | 6.47% |
| 2026-04-27 | 6.80 | 6.97 | 6.69 | 6.95 | +2.21% | 0.51 | 2.23% |
| 2026-04-24 | 6.73 | 6.84 | 6.67 | 6.80 | +0.89% | 0.39 | 1.75% |
| 2026-04-23 | 6.80 | 6.81 | 6.64 | 6.74 | -1.17% | 0.55 | 2.44% |