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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.67 | 6.72 | 6.62 | 6.70 | +0.45% | 0.49 | 2.19% |
| 2025-08-19 | 6.49 | 6.68 | 6.45 | 6.67 | +2.77% | 0.82 | 3.68% |
| 2025-08-18 | 6.51 | 6.58 | 6.48 | 6.49 | +0.15% | 0.53 | 2.42% |
| 2025-08-15 | 6.42 | 6.52 | 6.41 | 6.48 | +0.93% | 0.52 | 2.40% |
| 2025-08-14 | 6.62 | 6.63 | 6.41 | 6.42 | -3.02% | 0.68 | 3.13% |
| 2025-08-13 | 6.58 | 6.70 | 6.57 | 6.62 | +0.76% | 0.71 | 3.18% |
| 2025-08-12 | 6.57 | 6.64 | 6.54 | 6.57 | 0.00% | 0.53 | 2.39% |
| 2025-08-11 | 6.51 | 6.59 | 6.47 | 6.57 | +0.92% | 0.57 | 2.60% |
| 2025-08-08 | 6.49 | 6.53 | 6.43 | 6.51 | +0.31% | 0.61 | 2.80% |
| 2025-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | -0.61% | 0.50 | 2.31% |
| 2025-08-06 | 6.49 | 6.59 | 6.42 | 6.53 | +0.62% | 0.70 | 3.19% |
| 2025-08-05 | 6.39 | 6.52 | 6.38 | 6.49 | +1.56% | 0.71 | 3.27% |
| 2025-08-04 | 6.33 | 6.39 | 6.23 | 6.39 | +0.95% | 0.56 | 2.65% |
| 2025-08-01 | 6.22 | 6.35 | 6.21 | 6.33 | +1.77% | 0.62 | 2.93% |
| 2025-07-31 | 6.37 | 6.37 | 6.08 | 6.22 | -2.81% | 0.78 | 3.71% |
| 2025-07-30 | 6.33 | 6.45 | 6.26 | 6.40 | +1.11% | 0.83 | 3.87% |
| 2025-07-29 | 6.34 | 6.38 | 6.26 | 6.33 | -0.32% | 0.49 | 2.30% |
| 2025-07-28 | 6.35 | 6.39 | 6.33 | 6.35 | 0.00% | 0.43 | 2.03% |
| 2025-07-25 | 6.38 | 6.38 | 6.29 | 6.35 | -0.47% | 0.75 | 3.53% |
| 2025-07-24 | 6.28 | 6.40 | 6.25 | 6.38 | +1.92% | 1.14 | 5.35% |