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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.29 | 6.31 | 6.24 | 6.26 | -0.48% | 0.62 | 2.96% |
| 2025-07-22 | 6.36 | 6.38 | 6.26 | 6.29 | -1.26% | 0.78 | 3.67% |
| 2025-07-21 | 6.28 | 6.38 | 6.28 | 6.37 | +1.11% | 0.70 | 3.29% |
| 2025-07-18 | 6.36 | 6.37 | 6.28 | 6.30 | -0.32% | 0.58 | 2.72% |
| 2025-07-17 | 6.32 | 6.39 | 6.29 | 6.32 | +0.32% | 0.58 | 2.75% |
| 2025-07-16 | 6.25 | 6.33 | 6.25 | 6.30 | +0.64% | 0.62 | 2.91% |
| 2025-07-15 | 6.39 | 6.41 | 6.23 | 6.26 | -2.34% | 1.00 | 4.71% |
| 2025-07-14 | 6.35 | 6.45 | 6.31 | 6.41 | +1.42% | 1.51 | 7.02% |
| 2025-07-11 | 6.24 | 6.35 | 6.23 | 6.32 | +1.44% | 1.44 | 6.80% |
| 2025-07-10 | 6.21 | 6.26 | 6.19 | 6.23 | +0.32% | 0.86 | 4.14% |
| 2025-07-09 | 6.22 | 6.29 | 6.21 | 6.21 | -0.80% | 1.51 | 7.22% |
| 2025-07-08 | 6.24 | 6.27 | 6.17 | 6.26 | +0.32% | 1.94 | 9.28% |
| 2025-07-07 | 6.36 | 6.42 | 6.21 | 6.24 | -6.31% | 3.24 | 15.42% |
| 2025-07-04 | 7.01 | 7.21 | 6.66 | 6.66 | -10.00% | 4.85 | 21.37% |
| 2025-07-03 | 7.14 | 7.40 | 7.07 | 7.40 | +9.96% | 4.47 | 18.10% |
| 2025-07-02 | 6.35 | 6.73 | 6.33 | 6.73 | +9.97% | 1.26 | 5.66% |
| 2025-07-01 | 6.08 | 6.23 | 6.04 | 6.12 | +0.82% | 0.61 | 2.97% |
| 2025-06-30 | 6.06 | 6.09 | 5.96 | 6.07 | +0.66% | 0.40 | 1.99% |
| 2025-06-27 | 5.98 | 6.05 | 5.92 | 6.03 | +1.86% | 0.41 | 2.06% |
| 2025-06-26 | 5.98 | 5.98 | 5.88 | 5.92 | -0.67% | 0.33 | 1.66% |