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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.89 | 6.93 | 6.79 | 6.82 | -0.73% | 0.49 | 2.13% |
| 2026-04-21 | 6.86 | 6.94 | 6.82 | 6.87 | -0.58% | 0.39 | 1.71% |
| 2026-04-20 | 6.96 | 6.97 | 6.78 | 6.91 | +0.73% | 0.40 | 1.74% |
| 2026-04-17 | 6.92 | 6.94 | 6.82 | 6.86 | -0.87% | 0.35 | 1.51% |
| 2026-04-16 | 6.79 | 6.96 | 6.70 | 6.92 | +2.22% | 0.44 | 1.93% |
| 2026-04-15 | 6.88 | 6.93 | 6.75 | 6.77 | -1.17% | 0.44 | 1.92% |
| 2026-04-14 | 6.95 | 7.00 | 6.77 | 6.85 | -0.87% | 0.46 | 2.00% |
| 2026-04-13 | 6.87 | 6.95 | 6.75 | 6.91 | +0.58% | 0.51 | 2.23% |
| 2026-04-10 | 6.84 | 6.96 | 6.83 | 6.87 | +0.29% | 0.44 | 1.93% |
| 2026-04-09 | 7.02 | 7.13 | 6.81 | 6.85 | -2.42% | 0.55 | 2.38% |
| 2026-04-08 | 6.99 | 7.05 | 6.92 | 7.02 | +2.93% | 0.52 | 2.21% |
| 2026-04-07 | 6.60 | 6.86 | 6.57 | 6.82 | +3.65% | 0.57 | 2.54% |
| 2026-04-03 | 6.96 | 6.96 | 6.55 | 6.58 | -4.22% | 0.53 | 2.36% |
| 2026-04-02 | 6.99 | 7.05 | 6.80 | 6.87 | -1.72% | 0.38 | 1.62% |
| 2026-04-01 | 7.09 | 7.09 | 6.90 | 6.99 | +1.16% | 0.43 | 1.83% |
| 2026-03-31 | 7.05 | 7.14 | 6.88 | 6.91 | -2.12% | 0.47 | 2.02% |
| 2026-03-30 | 6.86 | 7.07 | 6.82 | 7.06 | +1.58% | 0.47 | 2.01% |
| 2026-03-27 | 6.71 | 6.96 | 6.66 | 6.95 | +2.66% | 0.48 | 2.10% |
| 2026-03-26 | 6.91 | 7.01 | 6.70 | 6.77 | -1.17% | 0.68 | 2.98% |
| 2026-03-25 | 6.74 | 6.91 | 6.68 | 6.85 | +2.70% | 0.72 | 3.15% |