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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.90 | 32.60 | 31.89 | 32.48 | +1.06% | 1.15 | 5.13% |
| 2026-01-16 | 31.60 | 32.16 | 31.10 | 32.14 | +2.39% | 1.21 | 5.53% |
| 2026-01-15 | 31.00 | 31.85 | 30.89 | 31.39 | +0.45% | 0.91 | 4.20% |
| 2026-01-14 | 31.45 | 31.63 | 30.73 | 31.25 | -0.76% | 1.18 | 5.45% |
| 2026-01-13 | 31.40 | 31.98 | 31.20 | 31.49 | +0.57% | 1.52 | 6.92% |
| 2026-01-12 | 31.30 | 31.39 | 31.08 | 31.31 | +0.06% | 1.08 | 4.98% |
| 2026-01-09 | 31.10 | 31.30 | 30.88 | 31.29 | +0.61% | 1.13 | 5.22% |
| 2026-01-08 | 31.19 | 31.29 | 30.91 | 31.10 | +0.10% | 1.19 | 5.55% |
| 2026-01-07 | 31.30 | 31.64 | 31.00 | 31.07 | -1.05% | 1.91 | 8.82% |
| 2026-01-06 | 32.85 | 32.87 | 31.20 | 31.40 | -4.41% | 3.63 | 16.60% |
| 2026-01-05 | 31.21 | 32.85 | 30.05 | 32.85 | +10.01% | 2.88 | 12.93% |
| 2025-12-31 | 30.17 | 30.24 | 29.68 | 29.86 | -1.09% | 0.44 | 2.15% |
| 2025-12-30 | 29.70 | 30.47 | 29.49 | 30.19 | +1.34% | 0.56 | 2.72% |
| 2025-12-29 | 29.58 | 30.15 | 29.35 | 29.79 | +0.78% | 0.66 | 3.20% |
| 2025-12-26 | 30.43 | 30.63 | 29.52 | 29.56 | -3.30% | 0.69 | 3.32% |
| 2025-12-25 | 29.75 | 30.68 | 29.53 | 30.57 | +3.10% | 0.55 | 2.63% |
| 2025-12-24 | 29.56 | 29.93 | 29.51 | 29.65 | -0.10% | 0.48 | 2.35% |
| 2025-12-23 | 29.58 | 29.80 | 29.30 | 29.68 | +0.34% | 0.45 | 2.19% |
| 2025-12-22 | 29.80 | 29.89 | 29.46 | 29.58 | 0.00% | 0.48 | 2.33% |
| 2025-12-19 | 29.20 | 29.69 | 29.00 | 29.58 | +1.16% | 0.47 | 2.34% |