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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.79 | 35.73 | 33.43 | 34.67 | -0.06% | 1.88 | 7.80% |
| 2025-09-16 | 33.99 | 34.80 | 33.10 | 34.69 | +2.04% | 1.81 | 7.61% |
| 2025-09-15 | 33.07 | 34.85 | 32.71 | 34.00 | +2.48% | 1.65 | 6.95% |
| 2025-09-12 | 34.99 | 34.99 | 33.02 | 33.18 | -4.70% | 2.15 | 9.15% |
| 2025-09-11 | 34.69 | 34.99 | 34.20 | 34.81 | -0.28% | 1.39 | 5.77% |
| 2025-09-10 | 35.78 | 36.66 | 34.49 | 34.91 | -2.57% | 1.53 | 6.19% |
| 2025-09-09 | 35.74 | 37.66 | 35.40 | 35.83 | 0.00% | 2.09 | 8.18% |
| 2025-09-08 | 34.34 | 36.77 | 33.79 | 35.83 | +3.34% | 1.66 | 6.66% |
| 2025-09-05 | 34.51 | 34.81 | 34.02 | 34.67 | 0.00% | 1.29 | 5.38% |
| 2025-09-04 | 35.04 | 35.92 | 33.95 | 34.67 | -1.99% | 1.37 | 5.59% |
| 2025-09-03 | 36.03 | 37.17 | 35.19 | 35.38 | -2.27% | 1.62 | 6.43% |
| 2025-09-02 | 36.06 | 36.33 | 34.29 | 36.20 | +0.03% | 3.38 | 13.67% |
| 2025-09-01 | 34.12 | 36.80 | 33.30 | 36.19 | +8.18% | 5.37 | 21.48% |
| 2025-08-29 | 31.53 | 33.96 | 30.83 | 33.45 | +5.01% | 2.95 | 13.01% |
| 2025-08-28 | 31.87 | 32.52 | 30.43 | 31.86 | -0.80% | 1.97 | 9.00% |
| 2025-08-27 | 34.04 | 34.10 | 32.12 | 32.12 | -5.90% | 2.67 | 11.57% |
| 2025-08-26 | 34.00 | 35.27 | 33.76 | 34.13 | -1.06% | 2.91 | 12.07% |
| 2025-08-25 | 33.30 | 34.80 | 32.72 | 34.49 | +3.26% | 2.74 | 11.48% |
| 2025-08-22 | 34.06 | 34.66 | 33.26 | 33.40 | -1.09% | 2.13 | 9.01% |
| 2025-08-21 | 33.46 | 34.39 | 32.89 | 33.77 | +1.22% | 2.36 | 10.01% |