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
2025-10-31	32.95	32.95	0.15	0.46%	32.85	33.30	14254	4718	2.06%
2025-10-30	33.48	32.80	-0.71	-2.12%	32.80	33.50	20569	6813	2.97%
2025-10-29	33.65	33.51	-0.38	-1.12%	32.91	33.95	28816	9593	4.16%
2025-10-28	33.60	33.89	-0.01	-0.03%	33.60	34.10	21100	7134	3.05%
2025-10-27	34.10	33.90	-0.07	-0.21%	33.60	34.64	36782	12528	5.31%
2025-10-24	33.94	33.97	0.15	0.44%	33.64	34.33	25754	8741	3.72%
2025-10-23	33.98	34.12	0.01	0.03%	33.60	34.23	16788	5695	2.42%
2025-10-22	35.05	34.11	-0.94	-2.68%	33.80	35.32	28794	9874	4.16%
2025-10-21	34.90	35.05	0.15	0.43%	34.08	35.34	28903	10063	4.17%
2025-10-20	34.49	34.90	0.24	0.69%	34.43	35.35	29312	10226	4.23%
2025-10-17	34.38	34.66	0.28	0.81%	34.03	35.85	31104	10839	4.49%
2025-10-16	34.98	34.38	-0.50	-1.43%	34.15	35.45	25495	8869	3.68%
2025-10-15	34.70	34.88	0.34	0.98%	33.65	35.13	38254	13274	5.52%
2025-10-14	34.30	34.54	0.54	1.59%	33.79	35.39	46015	15887	6.64%
2025-10-13	32.51	34.00	0.68	2.04%	31.95	34.20	36260	12178	5.23%
2025-10-10	32.81	33.32	0.24	0.73%	32.81	34.33	37585	12608	5.42%
2025-10-09	32.22	33.08	0.69	2.13%	31.95	33.28	37233	12167	5.37%
2025-09-30	32.63	32.39	-0.24	-0.74%	32.24	33.09	17117	5577	2.47%
2025-09-29	32.17	32.63	0.46	1.43%	31.35	32.63	23112	7423	3.34%
2025-09-26	32.00	32.17	0.02	0.06%	31.81	33.40	34407	11206	4.97%
2025-09-25	33.22	32.15	-1.07	-3.22%	32.10	33.42	30663	10031	4.43%
2025-09-24	32.85	33.22	0.48	1.47%	32.35	33.79	25062	8328	3.62%
2025-09-23	33.40	32.74	-0.82	-2.44%	31.96	33.83	30531	9934	4.41%
2025-09-22	33.38	33.56	-0.05	-0.15%	32.76	33.98	33578	11167	4.85%
2025-09-19	33.48	33.61	0.41	1.23%	32.54	33.80	38550	12801	5.56%
2025-09-18	34.98	33.20	-1.78	-5.09%	33.09	34.99	60196	20402	8.69%
2025-09-17	35.10	34.98	-0.02	-0.06%	33.73	36.05	54038	18772	7.80%
2025-09-16	34.29	35.00	0.70	2.04%	33.39	35.11	52751	18120	7.61%
2025-09-15	33.36	34.30	0.83	2.48%	33.00	35.16	48180	16489	6.95%
2025-09-12	35.30	33.47	-1.65	-4.70%	33.31	35.30	63411	21509	9.15%
2025-09-11	35.00	35.12	-0.10	-0.28%	34.50	35.30	39959	13924	5.77%
2025-09-10	36.10	35.22	-0.93	-2.57%	34.80	36.99	42874	15262	6.19%
2025-09-09	36.06	36.15	0.00	0.00%	35.71	37.99	56662	20897	8.18%
2025-09-08	34.64	36.15	1.17	3.34%	34.09	37.10	46135	16622	6.66%
2025-09-05	34.82	34.98	0.00	0.00%	34.32	35.12	37257	12920	5.38%
2025-09-04	35.35	34.98	-0.71	-1.99%	34.25	36.24	38749	13681	5.59%
2025-09-03	36.35	35.69	-0.83	-2.27%	35.50	37.50	44543	16168	6.43%
2025-09-02	36.38	36.52	0.01	0.03%	34.59	36.65	94683	33826	13.67%
2025-09-01	34.42	36.51	2.76	8.18%	33.60	37.13	148799	53734	21.48%
2025-08-29	31.81	33.75	1.61	5.01%	31.10	34.26	90164	29530	13.01%
2025-08-28	32.15	32.14	-0.26	-0.80%	30.70	32.81	62335	19749	9.00%
2025-08-27	34.34	32.40	-2.03	-5.90%	32.40	34.40	80155	26732	11.57%
2025-08-26	34.30	34.43	-0.37	-1.06%	34.06	35.58	83623	29130	12.07%
2025-08-25	33.60	34.80	1.10	3.26%	33.01	35.11	79534	27375	11.48%
2025-08-22	34.36	33.70	-0.37	-1.09%	33.55	34.97	62454	21270	9.01%
2025-08-21	33.76	34.07	0.41	1.22%	33.18	34.69	69332	23642	10.01%
2025-08-20	33.20	33.66	0.19	0.57%	33.11	34.47	64072	21629	9.25%
2025-08-19	32.28	33.47	1.24	3.85%	31.71	34.00	105936	34909	15.29%
2025-08-18	32.25	32.23	0.00	0.00%	32.23	33.20	71797	23346	10.36%
2025-08-15	31.88	32.23	0.72	2.28%	31.83	34.00	83490	27288	12.05%
2025-08-14	34.10	31.51	-2.21	-6.55%	31.42	34.10	103228	33522	14.90%
2025-08-13	35.45	33.72	-1.15	-3.30%	33.60	36.40	135891	46526	19.61%
2025-08-12	32.71	34.87	3.17	10.00%	32.71	34.87	75787	25782	10.94%
2025-08-11	31.26	31.70	0.54	1.73%	30.95	31.95	50741	15951	7.32%
2025-08-08	31.39	31.16	-0.36	-1.14%	31.01	31.70	46895	14625	6.77%
2025-08-07	32.35	31.52	-0.63	-1.96%	31.36	32.58	59833	19032	8.64%
2025-08-06	33.22	32.15	-1.84	-5.41%	32.01	34.10	110460	36169	15.94%
2025-08-05	33.16	33.99	0.95	2.88%	32.60	34.60	116456	39122	16.81%
2025-08-04	33.91	33.04	-0.05	-0.15%	32.62	36.37	150942	51954	21.78%
2025-08-01	31.09	33.09	1.70	5.42%	31.09	34.43	112459	37344	16.23%
2025-07-31	31.63	31.39	-0.78	-2.42%	31.25	32.52	82982	26427	11.98%
2025-07-30	30.21	32.17	2.07	6.88%	29.38	32.60	135637	42261	19.58%
2025-07-29	30.96	30.10	-1.42	-4.51%	29.70	31.10	130113	39079	18.78%
2025-07-28	28.78	31.52	2.87	10.02%	28.64	31.52	97402	30017	14.06%
2025-07-25	28.52	28.65	0.10	0.35%	28.23	29.35	45845	13161	6.62%
2025-07-24	28.90	28.55	-0.44	-1.52%	28.35	29.18	49192	14074	7.10%