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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.91 | 34.17 | 32.82 | 33.36 | +0.57% | 2.16 | 9.25% |
| 2025-08-19 | 32.00 | 33.70 | 31.43 | 33.18 | +3.85% | 3.49 | 15.29% |
| 2025-08-18 | 31.97 | 32.91 | 31.95 | 31.95 | 0.00% | 2.33 | 10.36% |
| 2025-08-15 | 31.60 | 33.70 | 31.55 | 31.95 | +2.29% | 2.73 | 12.05% |
| 2025-08-14 | 33.80 | 33.80 | 31.14 | 31.23 | -6.55% | 3.35 | 14.90% |
| 2025-08-13 | 35.14 | 36.08 | 33.30 | 33.42 | -3.30% | 4.65 | 19.61% |
| 2025-08-12 | 32.42 | 34.56 | 32.42 | 34.56 | +10.00% | 2.58 | 10.94% |
| 2025-08-11 | 30.99 | 31.67 | 30.68 | 31.42 | +1.73% | 1.60 | 7.32% |
| 2025-08-08 | 31.11 | 31.42 | 30.74 | 30.89 | -1.14% | 1.46 | 6.77% |
| 2025-08-07 | 32.07 | 32.29 | 31.08 | 31.24 | -1.96% | 1.90 | 8.64% |
| 2025-08-06 | 32.93 | 33.80 | 31.73 | 31.87 | -5.41% | 3.62 | 15.94% |
| 2025-08-05 | 32.87 | 34.30 | 32.31 | 33.69 | +2.88% | 3.91 | 16.81% |
| 2025-08-04 | 33.61 | 36.05 | 32.33 | 32.75 | -0.15% | 5.20 | 21.78% |
| 2025-08-01 | 30.82 | 34.13 | 30.82 | 32.80 | +5.42% | 3.73 | 16.23% |
| 2025-07-31 | 31.35 | 32.23 | 30.98 | 31.11 | -2.42% | 2.64 | 11.98% |
| 2025-07-30 | 29.94 | 32.31 | 29.12 | 31.89 | +6.88% | 4.23 | 19.58% |
| 2025-07-29 | 30.69 | 30.83 | 29.44 | 29.84 | -4.51% | 3.91 | 18.78% |
| 2025-07-28 | 28.53 | 31.24 | 28.39 | 31.24 | +10.02% | 3.00 | 14.06% |
| 2025-07-25 | 28.27 | 29.09 | 27.98 | 28.40 | +0.35% | 1.32 | 6.62% |
| 2025-07-24 | 28.65 | 28.92 | 28.10 | 28.30 | -1.52% | 1.41 | 7.10% |