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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.40 | 6.69 | 6.27 | 6.67 | +6.04% | 0.87 | 4.01% |
| 2026-03-23 | 6.71 | 6.75 | 6.20 | 6.29 | -8.58% | 1.12 | 5.20% |
| 2026-03-20 | 7.24 | 7.27 | 6.85 | 6.88 | -4.18% | 0.68 | 2.89% |
| 2026-03-19 | 7.45 | 7.49 | 7.15 | 7.18 | -4.01% | 0.57 | 2.35% |
| 2026-03-18 | 7.44 | 7.51 | 7.35 | 7.48 | +0.67% | 0.49 | 1.99% |
| 2026-03-17 | 7.70 | 7.78 | 7.42 | 7.43 | -3.76% | 0.62 | 2.44% |
| 2026-03-16 | 7.60 | 7.88 | 7.60 | 7.72 | +2.52% | 0.80 | 3.09% |
| 2026-03-13 | 7.55 | 7.68 | 7.48 | 7.53 | -0.40% | 0.46 | 1.81% |
| 2026-03-12 | 7.75 | 7.75 | 7.53 | 7.56 | -2.45% | 0.52 | 2.05% |
| 2026-03-11 | 7.82 | 7.84 | 7.70 | 7.75 | -1.02% | 0.50 | 1.93% |
| 2026-03-10 | 7.73 | 7.85 | 7.67 | 7.83 | +2.22% | 0.50 | 1.90% |
| 2026-03-09 | 7.74 | 7.79 | 7.53 | 7.66 | -1.29% | 0.71 | 2.77% |
| 2026-03-06 | 7.36 | 7.76 | 7.33 | 7.76 | +5.43% | 0.82 | 3.22% |
| 2026-03-05 | 7.43 | 7.64 | 7.32 | 7.36 | +0.55% | 0.59 | 2.38% |
| 2026-03-04 | 7.42 | 7.51 | 7.27 | 7.32 | -1.88% | 0.72 | 2.93% |
| 2026-03-03 | 7.61 | 7.79 | 7.42 | 7.46 | -1.97% | 0.97 | 3.83% |
| 2026-03-02 | 7.75 | 7.90 | 7.58 | 7.61 | -3.18% | 0.66 | 2.57% |
| 2026-02-27 | 7.67 | 7.88 | 7.62 | 7.86 | +2.34% | 0.70 | 2.67% |
| 2026-02-26 | 7.73 | 7.77 | 7.60 | 7.68 | -0.52% | 0.47 | 1.83% |
| 2026-02-25 | 7.70 | 7.80 | 7.67 | 7.72 | +0.26% | 0.56 | 2.18% |