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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.89 | 29.94 | 28.68 | 29.74 | +1.74% | 1.04 | 5.16% |
| 2026-03-23 | 30.00 | 30.79 | 29.10 | 29.23 | -3.24% | 1.21 | 5.82% |
| 2026-03-20 | 31.59 | 31.79 | 30.15 | 30.21 | -4.49% | 0.89 | 4.19% |
| 2026-03-19 | 32.36 | 32.58 | 31.52 | 31.63 | -2.83% | 0.73 | 3.29% |
| 2026-03-18 | 31.46 | 32.91 | 31.33 | 32.55 | +3.46% | 1.02 | 4.55% |
| 2026-03-17 | 32.31 | 32.71 | 31.45 | 31.46 | -2.69% | 0.66 | 2.98% |
| 2026-03-16 | 32.48 | 32.93 | 31.98 | 32.33 | -0.46% | 0.66 | 2.95% |
| 2026-03-13 | 32.58 | 33.15 | 32.39 | 32.48 | -0.25% | 0.64 | 2.83% |
| 2026-03-12 | 33.45 | 33.53 | 32.41 | 32.56 | -2.37% | 0.83 | 3.62% |
| 2026-03-11 | 33.66 | 34.00 | 33.23 | 33.35 | -0.77% | 0.93 | 4.02% |
| 2026-03-10 | 33.45 | 33.78 | 33.13 | 33.61 | +0.93% | 0.72 | 3.08% |
| 2026-03-09 | 34.49 | 34.68 | 33.19 | 33.30 | -3.17% | 1.16 | 4.96% |
| 2026-03-06 | 33.00 | 34.54 | 32.80 | 34.39 | +4.56% | 1.08 | 4.62% |
| 2026-03-05 | 33.03 | 33.48 | 32.66 | 32.89 | +1.14% | 0.95 | 4.16% |
| 2026-03-04 | 33.61 | 33.65 | 32.24 | 32.52 | -4.27% | 1.35 | 5.94% |
| 2026-03-03 | 34.38 | 35.28 | 33.60 | 33.97 | -1.14% | 1.77 | 7.42% |
| 2026-03-02 | 35.00 | 36.99 | 34.03 | 34.36 | +1.96% | 3.12 | 12.83% |
| 2026-02-27 | 33.34 | 33.70 | 33.13 | 33.70 | +0.63% | 0.71 | 3.07% |
| 2026-02-26 | 33.50 | 33.67 | 33.24 | 33.49 | +0.15% | 0.69 | 2.97% |
| 2026-02-25 | 33.40 | 33.60 | 33.23 | 33.44 | +0.06% | 0.73 | 3.16% |