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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.74 | 32.38 | 31.40 | 31.54 | -0.63% | 0.56 | 2.52% |
| 2025-11-19 | 32.30 | 32.82 | 31.61 | 31.74 | -0.84% | 0.67 | 3.01% |
| 2025-11-18 | 32.93 | 33.09 | 31.84 | 32.01 | -2.91% | 0.67 | 3.02% |
| 2025-11-17 | 33.36 | 33.95 | 32.96 | 32.97 | -1.11% | 0.68 | 2.94% |
| 2025-11-14 | 33.69 | 34.27 | 33.31 | 33.34 | -0.77% | 0.63 | 2.69% |
| 2025-11-13 | 32.57 | 33.98 | 32.50 | 33.60 | +3.04% | 0.90 | 3.88% |
| 2025-11-12 | 32.38 | 32.72 | 32.05 | 32.61 | +0.37% | 0.63 | 2.80% |
| 2025-11-11 | 32.50 | 33.09 | 32.30 | 32.49 | +0.68% | 0.72 | 3.19% |
| 2025-11-10 | 32.70 | 33.42 | 32.05 | 32.27 | -0.77% | 0.77 | 3.40% |
| 2025-11-07 | 32.51 | 32.87 | 32.00 | 32.52 | +0.12% | 0.58 | 2.57% |
| 2025-11-06 | 32.29 | 32.66 | 32.01 | 32.48 | +1.75% | 0.57 | 2.55% |
| 2025-11-05 | 31.47 | 32.04 | 31.28 | 31.92 | +1.01% | 0.44 | 1.98% |
| 2025-11-04 | 32.98 | 33.14 | 31.43 | 31.60 | -4.01% | 1.09 | 4.89% |
| 2025-11-03 | 33.10 | 33.50 | 32.80 | 32.92 | -0.09% | 0.74 | 3.25% |
| 2025-10-31 | 32.95 | 33.30 | 32.85 | 32.95 | +0.46% | 0.47 | 2.06% |
| 2025-10-30 | 33.48 | 33.50 | 32.80 | 32.80 | -2.12% | 0.68 | 2.97% |
| 2025-10-29 | 33.65 | 33.95 | 32.91 | 33.51 | -1.12% | 0.96 | 4.16% |
| 2025-10-28 | 33.60 | 34.10 | 33.60 | 33.89 | -0.03% | 0.71 | 3.05% |
| 2025-10-27 | 34.10 | 34.64 | 33.60 | 33.90 | -0.21% | 1.25 | 5.31% |
| 2025-10-24 | 33.94 | 34.33 | 33.64 | 33.97 | +0.44% | 0.87 | 3.72% |