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
2026-05-07	31.77	31.96	0.15	0.47%	31.63	32.15	23082	7377	3.33%
2026-05-06	32.16	31.81	-0.31	-0.97%	31.52	32.45	38360	12261	5.54%
2026-04-30	31.94	32.12	0.34	1.07%	31.78	32.42	31278	10026	4.51%
2026-04-29	31.20	31.78	0.51	1.63%	30.92	31.97	31900	10058	4.60%
2026-04-28	31.29	31.27	-0.66	-2.07%	30.61	31.81	46287	14368	6.68%
2026-04-27	31.33	31.93	0.41	1.30%	30.90	32.43	40881	13031	5.90%
2026-04-24	30.83	31.52	0.48	1.55%	30.72	31.54	18015	5618	2.60%
2026-04-23	31.58	31.04	-0.54	-1.71%	30.80	31.58	16816	5219	2.43%
2026-04-22	31.47	31.58	0.11	0.35%	31.33	31.69	10906	3439	1.57%
2026-04-21	31.41	31.47	0.12	0.38%	31.07	31.64	13676	4296	1.97%
2026-04-20	30.86	31.35	0.49	1.59%	30.60	31.48	16280	5077	2.35%
2026-04-17	30.91	30.86	-0.07	-0.23%	30.80	31.30	13366	4141	1.93%
2026-04-16	30.60	30.93	0.35	1.14%	30.32	31.09	15365	4730	2.22%
2026-04-15	31.05	30.58	-0.29	-0.94%	30.45	31.05	11426	3507	1.65%
2026-04-14	31.25	30.87	-0.11	-0.36%	30.41	31.25	19425	5957	2.80%
2026-04-13	31.20	30.98	-0.27	-0.86%	30.77	31.34	12555	3890	1.81%
2026-04-10	30.98	31.25	0.39	1.26%	30.80	31.49	22409	6984	3.23%
2026-04-09	30.75	30.86	-0.13	-0.42%	30.57	31.10	15059	4641	2.17%
2026-04-08	30.98	30.99	0.42	1.37%	30.67	31.11	24553	7589	3.54%
2026-04-07	29.50	30.57	1.11	3.77%	29.46	30.84	26483	8042	3.82%
2026-04-03	30.09	29.46	-0.53	-1.77%	29.25	30.38	14286	4222	2.06%
2026-04-02	30.55	29.99	-0.62	-2.03%	29.80	30.70	19233	5808	2.78%
2026-04-01	30.95	30.61	0.16	0.53%	30.40	31.15	16928	5193	2.44%
2026-03-31	30.84	30.45	-0.39	-1.26%	30.40	31.50	18694	5764	2.70%
2026-03-30	30.51	30.84	0.10	0.33%	30.38	31.54	22984	7124	3.32%
2026-03-27	29.64	30.74	0.79	2.64%	29.55	30.85	15419	4695	2.23%
2026-03-26	30.46	29.95	-0.35	-1.16%	29.65	30.48	11243	3375	1.62%
2026-03-25	29.74	30.30	0.56	1.88%	29.74	30.44	16239	4903	2.34%
2026-03-24	29.89	29.74	0.51	1.74%	28.68	29.94	35765	10439	5.16%
2026-03-23	30.00	29.23	-0.98	-3.24%	29.10	30.79	40325	12052	5.82%
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%