大洋生物 (003017) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	31.59	30.21	-1.42	-4.49%	30.15	31.79	29003	8902	4.19%
2026-03-19	32.36	31.63	-0.92	-2.83%	31.52	32.58	22806	7289	3.29%
2026-03-18	31.46	32.55	1.09	3.46%	31.33	32.91	31512	10167	4.55%
2026-03-17	32.31	31.46	-0.87	-2.69%	31.45	32.71	20635	6600	2.98%
2026-03-16	32.48	32.33	-0.15	-0.46%	31.98	32.93	20435	6616	2.95%
2026-03-13	32.58	32.48	-0.08	-0.25%	32.39	33.15	19640	6438	2.83%
2026-03-12	33.45	32.56	-0.79	-2.37%	32.41	33.53	25082	8264	3.62%
2026-03-11	33.66	33.35	-0.26	-0.77%	33.23	34.00	27884	9341	4.02%
2026-03-10	33.45	33.61	0.31	0.93%	33.13	33.78	21335	7166	3.08%
2026-03-09	34.49	33.30	-1.09	-3.17%	33.19	34.68	34355	11565	4.96%
2026-03-06	33.00	34.39	1.50	4.56%	32.80	34.54	32041	10836	4.62%
2026-03-05	33.03	32.89	0.37	1.14%	32.66	33.48	28825	9527	4.16%
2026-03-04	33.61	32.52	-1.45	-4.27%	32.24	33.65	41186	13535	5.94%
2026-03-03	34.38	33.97	-0.39	-1.14%	33.60	35.28	51443	17690	7.42%
2026-03-02	35.00	34.36	0.66	1.96%	34.03	36.99	88892	31234	12.83%
2026-02-27	33.34	33.70	0.21	0.63%	33.13	33.70	21239	7096	3.07%
2026-02-26	33.50	33.49	0.05	0.15%	33.24	33.67	20597	6894	2.97%
2026-02-25	33.40	33.44	0.02	0.06%	33.23	33.60	21918	7330	3.16%
2026-02-24	33.23	33.42	0.33	1.00%	32.94	33.70	23214	7767	3.35%
2026-02-13	32.58	33.09	0.56	1.72%	32.30	33.44	23848	7895	3.44%
2026-02-12	33.09	32.53	-0.47	-1.42%	32.35	33.19	20876	6820	3.01%
2026-02-11	32.50	33.00	0.44	1.35%	32.40	33.31	23740	7825	3.43%
2026-02-10	32.73	32.56	-0.04	-0.12%	32.53	32.80	15436	5043	2.23%
2026-02-09	32.44	32.60	0.44	1.37%	32.22	32.70	19123	6212	2.76%
2026-02-06	31.80	32.16	0.30	0.94%	31.54	32.58	21775	7028	3.14%
2026-02-05	31.69	31.86	0.05	0.16%	31.69	32.21	19308	6179	2.79%
2026-02-04	31.76	31.81	0.01	0.03%	31.62	32.32	19163	6118	2.77%
2026-02-03	32.00	31.80	0.25	0.79%	31.40	32.00	19634	6220	2.83%
2026-02-02	32.49	31.55	-0.92	-2.83%	31.51	32.80	26449	8500	3.82%
2026-01-30	31.50	32.47	0.93	2.95%	31.35	32.47	29856	9560	4.31%
2026-01-29	31.97	31.54	-0.54	-1.68%	31.40	32.49	25208	8052	3.64%
2026-01-28	32.50	32.08	-0.46	-1.41%	32.01	32.50	19175	6175	2.77%
2026-01-27	32.37	32.54	-0.16	-0.49%	31.79	32.90	26854	8669	3.88%
2026-01-26	32.48	32.70	0.20	0.62%	32.21	32.75	35032	11393	5.06%
2026-01-23	32.43	32.50	0.07	0.22%	32.20	32.66	27052	8771	3.90%
2026-01-22	32.55	32.43	-0.13	-0.40%	32.10	32.56	27145	8754	3.92%
2026-01-21	32.20	32.56	0.14	0.43%	32.02	32.69	30841	9992	4.45%
2026-01-20	32.58	32.42	-0.06	-0.18%	31.92	32.64	35912	11583	5.18%
2026-01-19	31.90	32.48	0.34	1.06%	31.89	32.60	35567	11488	5.13%
2026-01-16	31.60	32.14	0.75	2.39%	31.10	32.16	38348	12143	5.53%
2026-01-15	31.00	31.39	0.14	0.45%	30.89	31.85	29122	9138	4.20%
2026-01-14	31.45	31.25	-0.24	-0.76%	30.73	31.63	37736	11802	5.45%
2026-01-13	31.40	31.49	0.18	0.57%	31.20	31.98	47950	15167	6.92%
2026-01-12	31.30	31.31	0.02	0.06%	31.08	31.39	34481	10766	4.98%
2026-01-09	31.10	31.29	0.19	0.61%	30.88	31.30	36168	11262	5.22%
2026-01-08	31.19	31.10	0.03	0.10%	30.91	31.29	38421	11941	5.55%
2026-01-07	31.30	31.07	-0.33	-1.05%	31.00	31.64	61089	19069	8.82%
2026-01-06	32.85	31.40	-1.45	-4.41%	31.20	32.87	115030	36324	16.60%
2026-01-05	31.21	32.85	2.99	10.01%	30.05	32.85	89580	28824	12.93%
2025-12-31	30.17	29.86	-0.33	-1.09%	29.68	30.24	14868	4442	2.15%
2025-12-30	29.70	30.19	0.40	1.34%	29.49	30.47	18818	5638	2.72%
2025-12-29	29.58	29.79	0.23	0.78%	29.35	30.15	22161	6614	3.20%
2025-12-26	30.43	29.56	-1.01	-3.30%	29.52	30.63	22990	6890	3.32%
2025-12-25	29.75	30.57	0.92	3.10%	29.53	30.68	18199	5478	2.63%
2025-12-24	29.56	29.65	-0.03	-0.10%	29.51	29.93	16292	4839	2.35%
2025-12-23	29.58	29.68	0.10	0.34%	29.30	29.80	15209	4500	2.20%
2025-12-22	29.80	29.58	0.00	0.00%	29.46	29.89	16117	4769	2.33%
2025-12-19	29.20	29.58	0.34	1.16%	29.00	29.69	16183	4747	2.34%
2025-12-18	28.67	29.24	0.31	1.07%	28.38	29.51	19440	5650	2.81%
2025-12-17	28.76	28.93	0.17	0.59%	28.30	29.14	21074	6047	3.04%
2025-12-16	29.76	28.76	-1.00	-3.36%	28.67	29.91	24351	7051	3.51%
2025-12-15	30.24	29.76	-0.28	-0.93%	29.69	30.35	28634	8561	4.13%
2025-12-12	29.99	30.04	0.04	0.13%	29.73	31.40	35874	10991	5.18%