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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.84 | 7.84 | 7.17 | 7.23 | -8.60% | 3.94 | 16.10% |
| 2025-11-19 | 7.32 | 7.91 | 7.16 | 7.91 | +10.01% | 2.45 | 9.67% |
| 2025-11-18 | 7.25 | 7.30 | 7.04 | 7.19 | -0.96% | 1.70 | 7.09% |
| 2025-11-17 | 7.46 | 7.89 | 7.23 | 7.26 | +0.28% | 2.40 | 9.60% |
| 2025-11-14 | 7.15 | 7.33 | 7.12 | 7.24 | +0.84% | 0.66 | 2.72% |
| 2025-11-13 | 7.17 | 7.19 | 7.06 | 7.18 | -0.14% | 0.55 | 2.30% |
| 2025-11-12 | 7.14 | 7.19 | 7.08 | 7.19 | +0.56% | 0.61 | 2.56% |
| 2025-11-11 | 7.02 | 7.18 | 6.99 | 7.15 | +1.85% | 0.64 | 2.70% |
| 2025-11-10 | 7.06 | 7.10 | 6.99 | 7.02 | -0.43% | 0.62 | 2.65% |
| 2025-11-07 | 7.03 | 7.08 | 6.95 | 7.05 | +0.57% | 0.71 | 3.01% |
| 2025-11-06 | 7.02 | 7.04 | 6.90 | 7.01 | -0.99% | 0.82 | 3.53% |
| 2025-11-05 | 6.92 | 7.08 | 6.89 | 7.08 | +1.58% | 0.95 | 4.07% |
| 2025-11-04 | 6.91 | 7.03 | 6.85 | 6.97 | +0.29% | 0.94 | 4.07% |
| 2025-11-03 | 6.92 | 6.98 | 6.80 | 6.95 | +0.29% | 1.04 | 4.49% |
| 2025-10-31 | 6.81 | 6.94 | 6.75 | 6.93 | +1.76% | 1.21 | 5.24% |
| 2025-10-30 | 6.79 | 6.89 | 6.72 | 6.81 | +0.15% | 0.89 | 3.89% |
| 2025-10-29 | 6.82 | 6.85 | 6.64 | 6.80 | +1.95% | 1.38 | 6.09% |
| 2025-10-28 | 6.68 | 6.75 | 6.62 | 6.67 | -0.15% | 0.93 | 4.18% |
| 2025-10-27 | 6.67 | 6.84 | 6.63 | 6.68 | +0.15% | 1.62 | 7.25% |
| 2025-10-24 | 6.76 | 6.79 | 6.64 | 6.67 | -1.48% | 1.07 | 4.79% |