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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.75 | 29.68 | 27.75 | 28.74 | +5.46% | 3.30 | 16.38% |
| 2025-07-22 | 27.30 | 27.34 | 26.77 | 27.25 | -0.18% | 0.82 | 4.34% |
| 2025-07-21 | 27.01 | 27.33 | 26.98 | 27.30 | +1.06% | 0.85 | 4.49% |
| 2025-07-18 | 27.55 | 27.62 | 26.82 | 27.01 | -1.80% | 1.15 | 6.10% |
| 2025-07-17 | 27.40 | 27.90 | 27.13 | 27.51 | +0.69% | 1.18 | 6.17% |
| 2025-07-16 | 27.96 | 27.98 | 27.19 | 27.32 | -2.10% | 1.28 | 6.70% |
| 2025-07-15 | 26.76 | 28.75 | 26.67 | 27.90 | +1.70% | 2.90 | 14.89% |
| 2025-07-14 | 26.15 | 28.14 | 25.92 | 27.44 | +5.21% | 2.44 | 12.84% |
| 2025-07-11 | 26.13 | 26.23 | 25.77 | 26.08 | -0.42% | 0.68 | 3.72% |
| 2025-07-10 | 26.05 | 26.66 | 25.88 | 26.19 | +0.08% | 0.86 | 4.69% |
| 2025-07-09 | 26.32 | 26.49 | 26.05 | 26.17 | -0.49% | 0.84 | 4.61% |
| 2025-07-08 | 25.77 | 26.52 | 25.47 | 26.30 | +2.24% | 1.44 | 7.89% |
| 2025-07-07 | 25.14 | 25.93 | 25.09 | 25.72 | +2.21% | 1.20 | 6.72% |
| 2025-07-04 | 25.51 | 25.61 | 25.09 | 25.17 | -1.36% | 0.78 | 4.39% |
| 2025-07-03 | 25.34 | 25.54 | 25.21 | 25.51 | +0.63% | 0.73 | 4.09% |
| 2025-07-02 | 25.49 | 25.63 | 25.29 | 25.36 | -0.54% | 0.93 | 5.26% |
| 2025-07-01 | 25.37 | 25.50 | 25.17 | 25.49 | +0.86% | 1.20 | 6.78% |
| 2025-06-30 | 25.02 | 25.34 | 24.88 | 25.28 | +1.03% | 1.04 | 5.89% |
| 2025-06-27 | 24.93 | 25.32 | 24.81 | 25.02 | +0.64% | 1.15 | 6.60% |
| 2025-06-26 | 25.19 | 25.27 | 24.70 | 24.86 | -1.38% | 1.62 | 9.32% |