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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.33 | 7.59 | 7.29 | 7.49 | +2.04% | 0.85 | 3.40% |
| 2026-01-16 | 7.36 | 7.38 | 7.27 | 7.34 | +0.14% | 0.55 | 2.26% |
| 2026-01-15 | 7.40 | 7.44 | 7.30 | 7.33 | -1.74% | 0.69 | 2.83% |
| 2026-01-14 | 7.47 | 7.63 | 7.34 | 7.46 | -0.40% | 1.38 | 5.51% |
| 2026-01-13 | 7.26 | 7.65 | 7.16 | 7.49 | +3.60% | 2.06 | 8.23% |
| 2026-01-12 | 7.30 | 7.30 | 7.06 | 7.23 | -2.30% | 2.05 | 8.50% |
| 2026-01-09 | 7.07 | 7.48 | 7.05 | 7.40 | +4.52% | 1.54 | 6.37% |
| 2026-01-08 | 7.03 | 7.12 | 6.98 | 7.08 | +0.28% | 0.98 | 4.16% |
| 2026-01-07 | 7.03 | 7.14 | 7.00 | 7.06 | -0.42% | 1.21 | 5.13% |
| 2026-01-06 | 7.16 | 7.20 | 6.98 | 7.09 | -2.48% | 2.03 | 8.63% |
| 2026-01-05 | 7.01 | 7.48 | 6.94 | 7.27 | +2.83% | 1.48 | 6.17% |
| 2025-12-31 | 7.00 | 7.08 | 6.88 | 7.07 | +1.00% | 0.59 | 2.52% |
| 2025-12-30 | 6.94 | 7.11 | 6.87 | 7.00 | +0.57% | 0.59 | 2.53% |
| 2025-12-29 | 7.00 | 7.04 | 6.85 | 6.96 | -0.57% | 0.67 | 2.89% |
| 2025-12-26 | 7.09 | 7.10 | 6.99 | 7.00 | -0.99% | 0.44 | 1.86% |
| 2025-12-25 | 7.00 | 7.15 | 6.94 | 7.07 | +0.71% | 0.55 | 2.35% |
| 2025-12-24 | 7.06 | 7.09 | 6.95 | 7.02 | -0.14% | 0.65 | 2.75% |
| 2025-12-23 | 7.24 | 7.25 | 6.98 | 7.03 | -3.03% | 0.92 | 3.90% |
| 2025-12-22 | 7.11 | 7.29 | 7.02 | 7.25 | +1.97% | 1.20 | 5.00% |
| 2025-12-19 | 6.82 | 7.12 | 6.72 | 7.11 | +5.18% | 0.85 | 3.65% |