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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.92 | 5.98 | 5.87 | 5.96 | +1.19% | 0.54 | 2.73% |
| 2025-06-24 | 5.76 | 5.95 | 5.73 | 5.89 | +2.79% | 0.54 | 2.73% |
| 2025-06-23 | 5.60 | 5.74 | 5.56 | 5.73 | +1.96% | 0.47 | 2.48% |
| 2025-06-20 | 5.64 | 5.74 | 5.58 | 5.62 | -0.71% | 0.40 | 2.10% |
| 2025-06-19 | 5.81 | 5.83 | 5.61 | 5.66 | -2.58% | 0.37 | 1.91% |
| 2025-06-18 | 5.90 | 5.91 | 5.76 | 5.81 | -1.53% | 0.46 | 2.34% |
| 2025-06-17 | 5.92 | 6.01 | 5.88 | 5.90 | -0.34% | 0.34 | 1.71% |
| 2025-06-16 | 5.81 | 5.99 | 5.81 | 5.92 | +1.37% | 0.45 | 2.26% |
| 2025-06-13 | 6.02 | 6.05 | 5.82 | 5.84 | -3.31% | 0.60 | 3.06% |
| 2025-06-12 | 6.14 | 6.15 | 5.98 | 6.04 | -1.47% | 0.56 | 2.76% |
| 2025-06-11 | 6.05 | 6.18 | 6.04 | 6.13 | +1.49% | 0.65 | 3.19% |
| 2025-06-10 | 6.07 | 6.18 | 5.95 | 6.04 | -0.82% | 0.66 | 3.22% |
| 2025-06-09 | 6.04 | 6.11 | 5.94 | 6.09 | +0.83% | 0.50 | 2.45% |
| 2025-06-06 | 5.95 | 6.05 | 5.86 | 6.04 | +1.34% | 0.56 | 2.78% |
| 2025-06-05 | 6.10 | 6.12 | 5.92 | 5.96 | -2.61% | 0.80 | 3.97% |
| 2025-06-04 | 5.94 | 6.18 | 5.92 | 6.12 | +3.38% | 1.12 | 5.51% |
| 2025-06-03 | 5.75 | 5.95 | 5.69 | 5.92 | +1.54% | 0.74 | 3.78% |
| 2025-05-30 | 5.81 | 5.90 | 5.75 | 5.83 | +0.52% | 0.56 | 2.85% |
| 2025-05-29 | 5.80 | 5.84 | 5.73 | 5.80 | +0.17% | 0.51 | 2.64% |
| 2025-05-28 | 5.76 | 5.81 | 5.73 | 5.79 | +0.17% | 0.46 | 2.36% |