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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.47 | 31.69 | 31.33 | 31.58 | +0.35% | 0.34 | 1.57% |
| 2026-04-21 | 31.41 | 31.64 | 31.07 | 31.47 | +0.38% | 0.43 | 1.97% |
| 2026-04-20 | 30.86 | 31.48 | 30.60 | 31.35 | +1.59% | 0.51 | 2.35% |
| 2026-04-17 | 30.91 | 31.30 | 30.80 | 30.86 | -0.23% | 0.41 | 1.93% |
| 2026-04-16 | 30.60 | 31.09 | 30.32 | 30.93 | +1.14% | 0.47 | 2.22% |
| 2026-04-15 | 31.05 | 31.05 | 30.45 | 30.58 | -0.94% | 0.35 | 1.65% |
| 2026-04-14 | 31.25 | 31.25 | 30.41 | 30.87 | -0.36% | 0.60 | 2.80% |
| 2026-04-13 | 31.20 | 31.34 | 30.77 | 30.98 | -0.86% | 0.39 | 1.81% |
| 2026-04-10 | 30.98 | 31.49 | 30.80 | 31.25 | +1.26% | 0.70 | 3.23% |
| 2026-04-09 | 30.75 | 31.10 | 30.57 | 30.86 | -0.42% | 0.46 | 2.17% |
| 2026-04-08 | 30.98 | 31.11 | 30.67 | 30.99 | +1.37% | 0.76 | 3.54% |
| 2026-04-07 | 29.50 | 30.84 | 29.46 | 30.57 | +3.77% | 0.80 | 3.82% |
| 2026-04-03 | 30.09 | 30.38 | 29.25 | 29.46 | -1.77% | 0.42 | 2.06% |
| 2026-04-02 | 30.55 | 30.70 | 29.80 | 29.99 | -2.03% | 0.58 | 2.78% |
| 2026-04-01 | 30.95 | 31.15 | 30.40 | 30.61 | +0.53% | 0.52 | 2.44% |
| 2026-03-31 | 30.84 | 31.50 | 30.40 | 30.45 | -1.26% | 0.58 | 2.70% |
| 2026-03-30 | 30.51 | 31.54 | 30.38 | 30.84 | +0.33% | 0.71 | 3.32% |
| 2026-03-27 | 29.64 | 30.85 | 29.55 | 30.74 | +2.64% | 0.47 | 2.23% |
| 2026-03-26 | 30.46 | 30.48 | 29.65 | 29.95 | -1.16% | 0.34 | 1.62% |
| 2026-03-25 | 29.74 | 30.44 | 29.74 | 30.30 | +1.88% | 0.49 | 2.34% |