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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.61 | 6.62 | 6.48 | 6.50 | -1.81% | 0.34 | 1.57% |
| 2025-09-16 | 6.58 | 6.63 | 6.51 | 6.62 | +0.91% | 0.40 | 1.80% |
| 2025-09-15 | 6.53 | 6.61 | 6.47 | 6.56 | +0.31% | 0.34 | 1.57% |
| 2025-09-12 | 6.57 | 6.60 | 6.50 | 6.54 | -0.15% | 0.33 | 1.53% |
| 2025-09-11 | 6.55 | 6.57 | 6.41 | 6.55 | 0.00% | 0.42 | 1.92% |
| 2025-09-10 | 6.51 | 6.55 | 6.45 | 6.55 | +0.77% | 0.33 | 1.53% |
| 2025-09-09 | 6.52 | 6.57 | 6.45 | 6.50 | -0.31% | 0.48 | 2.19% |
| 2025-09-08 | 6.35 | 6.52 | 6.30 | 6.52 | +3.33% | 0.65 | 3.02% |
| 2025-09-05 | 6.31 | 6.33 | 6.15 | 6.31 | +0.80% | 0.48 | 2.30% |
| 2025-09-04 | 6.16 | 6.36 | 6.10 | 6.26 | +1.79% | 0.70 | 3.33% |
| 2025-09-03 | 6.39 | 6.41 | 6.09 | 6.15 | -3.76% | 0.61 | 2.92% |
| 2025-09-02 | 6.38 | 6.41 | 6.24 | 6.39 | +0.16% | 0.66 | 3.13% |
| 2025-09-01 | 6.35 | 6.49 | 6.30 | 6.38 | +0.31% | 0.57 | 2.68% |
| 2025-08-29 | 6.43 | 6.49 | 6.32 | 6.36 | -1.40% | 0.57 | 2.64% |
| 2025-08-28 | 6.52 | 6.68 | 6.20 | 6.45 | -0.92% | 0.93 | 4.32% |
| 2025-08-27 | 6.72 | 6.75 | 6.50 | 6.51 | -3.41% | 0.68 | 3.06% |
| 2025-08-26 | 6.69 | 6.79 | 6.68 | 6.74 | +0.30% | 0.48 | 2.11% |
| 2025-08-25 | 6.68 | 6.73 | 6.60 | 6.72 | +0.60% | 0.66 | 2.94% |
| 2025-08-22 | 6.84 | 6.84 | 6.60 | 6.68 | -2.20% | 0.81 | 3.64% |
| 2025-08-21 | 6.72 | 6.85 | 6.68 | 6.83 | +1.94% | 0.72 | 3.15% |