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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.67 | 29.51 | 28.38 | 29.24 | +1.07% | 0.57 | 2.81% |
| 2025-12-17 | 28.76 | 29.14 | 28.30 | 28.93 | +0.59% | 0.60 | 3.04% |
| 2025-12-16 | 29.76 | 29.91 | 28.67 | 28.76 | -3.36% | 0.71 | 3.51% |
| 2025-12-15 | 30.24 | 30.35 | 29.69 | 29.76 | -0.93% | 0.86 | 4.13% |
| 2025-12-12 | 29.99 | 31.40 | 29.73 | 30.04 | +0.13% | 1.10 | 5.18% |
| 2025-12-11 | 30.52 | 30.75 | 29.92 | 30.00 | -1.02% | 0.35 | 1.68% |
| 2025-12-10 | 30.73 | 30.77 | 30.01 | 30.31 | -0.49% | 0.39 | 1.85% |
| 2025-12-09 | 30.69 | 31.45 | 30.43 | 30.46 | -0.78% | 0.51 | 2.37% |
| 2025-12-08 | 30.44 | 30.75 | 30.28 | 30.70 | +0.75% | 0.52 | 2.45% |
| 2025-12-05 | 29.66 | 30.49 | 29.56 | 30.47 | +2.73% | 0.57 | 2.73% |
| 2025-12-04 | 29.58 | 30.09 | 29.20 | 29.66 | -0.30% | 0.51 | 2.47% |
| 2025-12-03 | 30.00 | 30.05 | 29.56 | 29.75 | -0.53% | 0.43 | 2.09% |
| 2025-12-02 | 30.18 | 30.18 | 29.77 | 29.91 | -0.80% | 0.35 | 1.69% |
| 2025-12-01 | 30.28 | 30.50 | 30.09 | 30.15 | -0.03% | 0.44 | 2.09% |
| 2025-11-28 | 30.13 | 30.30 | 29.85 | 30.16 | -0.03% | 0.42 | 2.02% |
| 2025-11-27 | 29.80 | 30.20 | 29.50 | 30.17 | +1.82% | 0.44 | 2.12% |
| 2025-11-26 | 29.91 | 30.28 | 29.50 | 29.63 | -0.87% | 0.52 | 2.49% |
| 2025-11-25 | 29.90 | 30.30 | 29.61 | 29.89 | +0.67% | 0.56 | 2.72% |
| 2025-11-24 | 29.68 | 30.00 | 29.06 | 29.69 | +1.85% | 0.67 | 3.25% |
| 2025-11-21 | 31.27 | 31.43 | 29.10 | 29.15 | -7.58% | 0.90 | 4.36% |