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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.01 | 24.16 | 23.66 | 24.03 | -0.20% | 0.52 | 3.08% |
| 2025-05-26 | 23.89 | 24.27 | 23.76 | 24.08 | +0.41% | 0.51 | 3.00% |
| 2025-05-23 | 23.69 | 24.53 | 23.69 | 23.98 | +0.57% | 0.93 | 5.44% |
| 2025-05-22 | 24.10 | 24.67 | 23.80 | 23.84 | -2.21% | 0.78 | 4.58% |
| 2025-05-21 | 24.63 | 24.74 | 24.21 | 24.38 | -0.60% | 0.88 | 5.08% |
| 2025-05-20 | 24.58 | 24.69 | 24.18 | 24.53 | -0.04% | 0.84 | 4.89% |
| 2025-05-19 | 24.54 | 25.05 | 23.87 | 24.54 | -0.08% | 1.24 | 7.19% |
| 2025-05-16 | 24.21 | 24.87 | 23.79 | 24.56 | +1.79% | 1.49 | 8.60% |
| 2025-05-15 | 24.58 | 24.80 | 24.02 | 24.13 | -0.81% | 0.88 | 5.12% |
| 2025-05-14 | 23.78 | 24.73 | 23.73 | 24.32 | +1.02% | 1.31 | 7.64% |
| 2025-05-13 | 23.99 | 24.47 | 23.82 | 24.08 | +0.41% | 0.97 | 5.72% |
| 2025-05-12 | 23.99 | 24.09 | 23.51 | 23.98 | +0.45% | 1.20 | 7.16% |
| 2025-05-09 | 24.57 | 24.72 | 23.81 | 23.87 | -2.48% | 1.46 | 8.57% |
| 2025-05-08 | 25.30 | 25.30 | 24.19 | 24.48 | -5.41% | 2.27 | 13.04% |
| 2025-05-07 | 24.86 | 26.02 | 24.56 | 25.88 | +3.97% | 2.82 | 15.80% |
| 2025-05-06 | 24.28 | 25.01 | 24.10 | 24.89 | +1.15% | 2.63 | 15.15% |