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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.23 | 33.70 | 32.94 | 33.42 | +1.00% | 0.78 | 3.35% |
| 2026-02-13 | 32.58 | 33.44 | 32.30 | 33.09 | +1.72% | 0.79 | 3.44% |
| 2026-02-12 | 33.09 | 33.19 | 32.35 | 32.53 | -1.42% | 0.68 | 3.01% |
| 2026-02-11 | 32.50 | 33.31 | 32.40 | 33.00 | +1.35% | 0.78 | 3.43% |
| 2026-02-10 | 32.73 | 32.80 | 32.53 | 32.56 | -0.12% | 0.50 | 2.23% |
| 2026-02-09 | 32.44 | 32.70 | 32.22 | 32.60 | +1.37% | 0.62 | 2.76% |
| 2026-02-06 | 31.80 | 32.58 | 31.54 | 32.16 | +0.94% | 0.70 | 3.14% |
| 2026-02-05 | 31.69 | 32.21 | 31.69 | 31.86 | +0.16% | 0.62 | 2.79% |
| 2026-02-04 | 31.76 | 32.32 | 31.62 | 31.81 | +0.03% | 0.61 | 2.77% |
| 2026-02-03 | 32.00 | 32.00 | 31.40 | 31.80 | +0.79% | 0.62 | 2.83% |
| 2026-02-02 | 32.49 | 32.80 | 31.51 | 31.55 | -2.83% | 0.85 | 3.82% |
| 2026-01-30 | 31.50 | 32.47 | 31.35 | 32.47 | +2.95% | 0.96 | 4.31% |
| 2026-01-29 | 31.97 | 32.49 | 31.40 | 31.54 | -1.68% | 0.81 | 3.64% |
| 2026-01-28 | 32.50 | 32.50 | 32.01 | 32.08 | -1.41% | 0.62 | 2.77% |
| 2026-01-27 | 32.37 | 32.90 | 31.79 | 32.54 | -0.49% | 0.87 | 3.88% |
| 2026-01-26 | 32.48 | 32.75 | 32.21 | 32.70 | +0.62% | 1.14 | 5.06% |
| 2026-01-23 | 32.43 | 32.66 | 32.20 | 32.50 | +0.22% | 0.88 | 3.90% |
| 2026-01-22 | 32.55 | 32.56 | 32.10 | 32.43 | -0.40% | 0.88 | 3.92% |
| 2026-01-21 | 32.20 | 32.69 | 32.02 | 32.56 | +0.43% | 1.00 | 4.45% |
| 2026-01-20 | 32.58 | 32.64 | 31.92 | 32.42 | -0.18% | 1.16 | 5.18% |