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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.73 | 6.89 | 6.66 | 6.76 | +1.05% | 0.64 | 2.82% |
| 2025-12-17 | 6.65 | 6.72 | 6.55 | 6.69 | +0.60% | 0.67 | 3.00% |
| 2025-12-16 | 6.71 | 6.84 | 6.62 | 6.65 | -0.60% | 0.61 | 2.74% |
| 2025-12-15 | 6.60 | 6.75 | 6.52 | 6.69 | +1.83% | 0.68 | 3.06% |
| 2025-12-12 | 6.67 | 6.80 | 6.56 | 6.57 | -1.94% | 0.71 | 3.20% |
| 2025-12-11 | 6.96 | 7.00 | 6.68 | 6.70 | -4.01% | 0.76 | 3.37% |
| 2025-12-10 | 7.05 | 7.14 | 6.92 | 6.98 | -1.27% | 0.72 | 3.05% |
| 2025-12-09 | 7.12 | 7.20 | 6.99 | 7.07 | -0.56% | 0.72 | 3.04% |
| 2025-12-08 | 7.13 | 7.17 | 7.05 | 7.11 | 0.00% | 0.78 | 3.28% |
| 2025-12-05 | 6.92 | 7.13 | 6.85 | 7.11 | +2.75% | 0.96 | 4.07% |
| 2025-12-04 | 7.13 | 7.20 | 6.90 | 6.92 | -2.67% | 0.84 | 3.58% |
| 2025-12-03 | 7.09 | 7.19 | 7.05 | 7.11 | +0.42% | 0.89 | 3.72% |
| 2025-12-02 | 7.02 | 7.19 | 6.88 | 7.08 | +0.43% | 0.96 | 4.07% |
| 2025-12-01 | 6.98 | 7.12 | 6.95 | 7.05 | +0.86% | 1.00 | 4.24% |
| 2025-11-28 | 6.87 | 7.00 | 6.78 | 6.99 | +1.16% | 1.25 | 5.38% |
| 2025-11-27 | 6.94 | 6.97 | 6.74 | 6.91 | +2.52% | 1.91 | 8.27% |
| 2025-11-26 | 7.00 | 7.00 | 6.72 | 6.74 | -3.85% | 2.42 | 10.58% |
| 2025-11-25 | 7.33 | 7.40 | 6.90 | 7.01 | -6.78% | 3.34 | 14.21% |
| 2025-11-24 | 7.15 | 7.82 | 7.14 | 7.52 | +4.30% | 4.04 | 16.27% |
| 2025-11-21 | 7.08 | 7.95 | 7.08 | 7.21 | -0.28% | 4.52 | 18.08% |