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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.74 | 5.80 | 5.69 | 5.78 | +1.23% | 0.57 | 2.94% |
| 2025-05-26 | 5.63 | 5.77 | 5.63 | 5.71 | +1.96% | 0.45 | 2.36% |
| 2025-05-23 | 5.73 | 5.78 | 5.60 | 5.60 | -2.27% | 0.58 | 3.02% |
| 2025-05-22 | 5.81 | 5.88 | 5.72 | 5.73 | -1.55% | 0.62 | 3.21% |
| 2025-05-21 | 5.92 | 5.95 | 5.78 | 5.82 | -1.52% | 0.85 | 4.36% |
| 2025-05-20 | 5.90 | 5.95 | 5.81 | 5.91 | +0.17% | 1.42 | 7.19% |
| 2025-05-19 | 5.74 | 6.05 | 5.70 | 5.90 | +1.72% | 2.12 | 10.83% |
| 2025-05-16 | 6.00 | 6.04 | 5.70 | 5.80 | -4.29% | 3.06 | 15.76% |
| 2025-05-15 | 5.54 | 6.06 | 5.52 | 6.06 | +9.98% | 2.51 | 12.66% |
| 2025-05-14 | 5.53 | 5.56 | 5.47 | 5.51 | -0.36% | 0.29 | 1.54% |
| 2025-05-13 | 5.54 | 5.58 | 5.48 | 5.53 | +0.91% | 0.41 | 2.22% |
| 2025-05-12 | 5.51 | 5.55 | 5.44 | 5.48 | -0.54% | 0.42 | 2.30% |
| 2025-05-09 | 5.54 | 5.59 | 5.46 | 5.51 | -0.72% | 0.46 | 2.47% |
| 2025-05-08 | 5.44 | 5.55 | 5.43 | 5.55 | +1.28% | 0.53 | 2.87% |
| 2025-05-07 | 5.43 | 5.51 | 5.42 | 5.48 | +1.48% | 0.69 | 3.76% |
| 2025-05-06 | 5.33 | 5.40 | 5.27 | 5.40 | +3.05% | 0.57 | 3.19% |