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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.68 | 33.93 | 33.30 | 33.82 | +0.03% | 0.57 | 2.42% |
| 2025-10-22 | 34.74 | 35.01 | 33.50 | 33.81 | -2.68% | 0.99 | 4.16% |
| 2025-10-21 | 34.59 | 35.03 | 33.78 | 34.74 | +0.43% | 1.01 | 4.17% |
| 2025-10-20 | 34.19 | 35.04 | 34.13 | 34.59 | +0.69% | 1.02 | 4.23% |
| 2025-10-17 | 34.08 | 35.53 | 33.73 | 34.36 | +0.81% | 1.08 | 4.49% |
| 2025-10-16 | 34.67 | 35.14 | 33.85 | 34.08 | -1.43% | 0.89 | 3.68% |
| 2025-10-15 | 34.39 | 34.82 | 33.35 | 34.57 | +0.98% | 1.33 | 5.52% |
| 2025-10-14 | 34.00 | 35.08 | 33.49 | 34.24 | +1.59% | 1.59 | 6.64% |
| 2025-10-13 | 32.22 | 33.90 | 31.67 | 33.70 | +2.04% | 1.22 | 5.23% |
| 2025-10-10 | 32.52 | 34.03 | 32.52 | 33.03 | +0.73% | 1.26 | 5.42% |
| 2025-10-09 | 31.94 | 32.99 | 31.67 | 32.79 | +2.13% | 1.22 | 5.37% |
| 2025-09-30 | 32.34 | 32.80 | 31.96 | 32.11 | -0.74% | 0.56 | 2.47% |
| 2025-09-29 | 31.89 | 32.34 | 31.07 | 32.34 | +1.43% | 0.74 | 3.34% |
| 2025-09-26 | 31.72 | 33.11 | 31.53 | 31.89 | +0.06% | 1.12 | 4.97% |
| 2025-09-25 | 32.93 | 33.13 | 31.82 | 31.87 | -3.22% | 1.00 | 4.43% |
| 2025-09-24 | 32.56 | 33.49 | 32.07 | 32.93 | +1.47% | 0.83 | 3.62% |
| 2025-09-23 | 33.11 | 33.53 | 31.68 | 32.45 | -2.44% | 0.99 | 4.41% |
| 2025-09-22 | 33.09 | 33.68 | 32.47 | 33.26 | -0.15% | 1.12 | 4.85% |
| 2025-09-19 | 33.19 | 33.50 | 32.25 | 33.31 | +1.23% | 1.28 | 5.56% |
| 2025-09-18 | 34.67 | 34.68 | 32.80 | 32.91 | -5.09% | 2.04 | 8.69% |