大洋生物 sz.003017
29.79
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.46 | 30.75 | 29.56 | 29.79 | -2.26% | 0.65 | 3.12% |
| 2026-05-22 | 29.86 | 30.77 | 29.46 | 30.48 | +2.76% | 0.71 | 3.39% |
| 2026-05-21 | 31.03 | 31.71 | 29.62 | 29.66 | -5.03% | 1.21 | 5.72% |
| 2026-05-20 | 31.12 | 31.37 | 30.66 | 31.23 | +0.16% | 0.91 | 4.24% |
| 2026-05-19 | 32.08 | 32.12 | 30.86 | 31.18 | -2.20% | 1.35 | 6.23% |
| 2026-05-18 | 32.91 | 33.00 | 31.55 | 31.88 | -4.69% | 2.17 | 9.80% |
| 2026-05-15 | 32.84 | 34.98 | 32.53 | 33.45 | +3.15% | 2.90 | 12.38% |
| 2026-05-14 | 31.74 | 33.27 | 31.00 | 32.43 | +2.53% | 1.97 | 8.82% |
| 2026-05-13 | 31.85 | 31.97 | 31.48 | 31.63 | -0.78% | 1.15 | 5.24% |
| 2026-05-12 | 32.53 | 33.33 | 31.70 | 31.88 | -0.96% | 1.49 | 6.63% |
| 2026-05-11 | 32.02 | 32.50 | 31.48 | 32.19 | +0.41% | 1.32 | 5.98% |
| 2026-05-08 | 31.93 | 32.32 | 31.83 | 32.06 | +0.31% | 0.78 | 3.51% |
| 2026-05-07 | 31.77 | 32.15 | 31.63 | 31.96 | +0.47% | 0.74 | 3.33% |
| 2026-05-06 | 32.16 | 32.45 | 31.52 | 31.81 | -0.97% | 1.23 | 5.54% |
| 2026-04-30 | 31.94 | 32.42 | 31.78 | 32.12 | +1.07% | 1.00 | 4.51% |
| 2026-04-29 | 31.20 | 31.97 | 30.92 | 31.78 | +1.63% | 1.01 | 4.60% |
| 2026-04-28 | 31.29 | 31.81 | 30.61 | 31.27 | -2.07% | 1.44 | 6.68% |
| 2026-04-27 | 31.33 | 32.43 | 30.90 | 31.93 | +1.30% | 1.30 | 5.90% |
| 2026-04-24 | 30.83 | 31.54 | 30.72 | 31.52 | +1.55% | 0.56 | 2.60% |
| 2026-04-23 | 31.58 | 31.58 | 30.80 | 31.04 | -1.71% | 0.52 | 2.43% |