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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.37 | 25.62 | 24.95 | 25.21 | -0.63% | 1.84 | 10.47% |
| 2025-06-24 | 25.57 | 25.79 | 24.47 | 25.37 | -5.95% | 3.04 | 17.31% |
| 2025-06-23 | 27.95 | 28.55 | 26.29 | 26.97 | -2.51% | 3.96 | 21.02% |
| 2025-06-20 | 26.19 | 29.44 | 26.15 | 27.66 | +3.37% | 5.10 | 25.81% |
| 2025-06-19 | 27.12 | 27.53 | 25.78 | 26.76 | -4.66% | 3.05 | 16.50% |
| 2025-06-18 | 28.53 | 29.28 | 26.96 | 28.07 | -2.58% | 4.25 | 21.82% |
| 2025-06-17 | 30.73 | 31.62 | 27.57 | 28.81 | -2.87% | 6.88 | 33.54% |
| 2025-06-16 | 29.34 | 29.67 | 28.63 | 29.67 | +10.00% | 3.13 | 15.24% |
| 2025-06-13 | 24.35 | 26.97 | 23.86 | 26.97 | +9.98% | 3.03 | 16.51% |
| 2025-06-12 | 24.28 | 24.63 | 24.16 | 24.52 | +0.77% | 0.43 | 2.51% |
| 2025-06-11 | 24.28 | 24.58 | 24.28 | 24.33 | 0.00% | 0.42 | 2.46% |
| 2025-06-10 | 25.02 | 25.14 | 23.96 | 24.33 | -2.73% | 0.82 | 4.78% |
| 2025-06-09 | 24.83 | 25.34 | 24.66 | 25.02 | +2.98% | 1.12 | 6.43% |
| 2025-06-06 | 24.20 | 24.54 | 24.05 | 24.29 | +0.37% | 0.52 | 3.09% |
| 2025-06-05 | 24.38 | 24.57 | 24.19 | 24.21 | -0.73% | 0.47 | 2.78% |
| 2025-06-04 | 24.07 | 24.49 | 24.05 | 24.38 | +1.40% | 0.57 | 3.38% |
| 2025-06-03 | 23.37 | 24.12 | 23.35 | 24.05 | +1.57% | 0.62 | 3.65% |
| 2025-05-30 | 24.04 | 24.06 | 23.50 | 23.67 | -1.10% | 0.55 | 3.27% |
| 2025-05-29 | 23.74 | 24.43 | 23.58 | 23.94 | +0.91% | 0.76 | 4.50% |
| 2025-05-28 | 24.00 | 24.31 | 23.68 | 23.72 | -1.26% | 0.48 | 2.86% |