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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.44 | 7.72 | 7.44 | 7.70 | +3.49% | 0.75 | 2.92% |
| 2026-02-13 | 7.46 | 7.56 | 7.38 | 7.44 | +0.68% | 0.49 | 1.95% |
| 2026-02-12 | 7.60 | 7.63 | 7.37 | 7.39 | -2.63% | 0.63 | 2.53% |
| 2026-02-11 | 7.70 | 7.74 | 7.57 | 7.59 | -1.56% | 0.54 | 2.11% |
| 2026-02-10 | 7.69 | 7.80 | 7.64 | 7.71 | +0.26% | 0.43 | 1.68% |
| 2026-02-09 | 7.62 | 7.74 | 7.61 | 7.69 | +1.72% | 0.55 | 2.13% |
| 2026-02-06 | 7.55 | 7.68 | 7.53 | 7.56 | +0.13% | 0.52 | 2.04% |
| 2026-02-05 | 7.63 | 7.73 | 7.54 | 7.55 | -1.18% | 0.44 | 1.71% |
| 2026-02-04 | 7.59 | 7.71 | 7.53 | 7.64 | +1.33% | 0.53 | 2.09% |
| 2026-02-03 | 7.53 | 7.61 | 7.44 | 7.54 | +0.67% | 0.59 | 2.34% |
| 2026-02-02 | 7.62 | 7.67 | 7.47 | 7.49 | -1.71% | 0.69 | 2.72% |
| 2026-01-30 | 7.48 | 7.69 | 7.48 | 7.62 | +1.33% | 0.87 | 3.41% |
| 2026-01-29 | 7.56 | 7.62 | 7.45 | 7.52 | -0.66% | 0.80 | 3.19% |
| 2026-01-28 | 7.82 | 7.83 | 7.54 | 7.57 | -3.32% | 1.01 | 3.92% |
| 2026-01-27 | 7.81 | 7.94 | 7.66 | 7.83 | +0.38% | 0.93 | 3.56% |
| 2026-01-26 | 7.78 | 7.84 | 7.70 | 7.80 | 0.00% | 0.68 | 2.63% |
| 2026-01-23 | 7.88 | 7.88 | 7.67 | 7.80 | -1.02% | 0.72 | 2.78% |
| 2026-01-22 | 7.63 | 7.90 | 7.57 | 7.88 | +3.14% | 0.95 | 3.65% |
| 2026-01-21 | 7.50 | 7.65 | 7.41 | 7.64 | +1.33% | 0.61 | 2.42% |
| 2026-01-20 | 7.47 | 7.58 | 7.40 | 7.54 | +0.67% | 0.73 | 2.89% |