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
2025-12-16	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%
2025-12-11	30.52	30.00	-0.31	-1.02%	29.92	30.75	11649	3515	1.68%
2025-12-10	30.73	30.31	-0.15	-0.49%	30.01	30.77	12795	3875	1.85%
2025-12-09	30.69	30.46	-0.24	-0.78%	30.43	31.45	16400	5065	2.37%
2025-12-08	30.44	30.70	0.23	0.75%	30.28	30.75	16952	5179	2.45%
2025-12-05	29.66	30.47	0.81	2.73%	29.56	30.49	18941	5703	2.73%
2025-12-04	29.58	29.66	-0.09	-0.30%	29.20	30.09	17094	5075	2.47%
2025-12-03	30.00	29.75	-0.16	-0.53%	29.56	30.05	14470	4302	2.09%
2025-12-02	30.18	29.91	-0.24	-0.80%	29.77	30.18	11730	3509	1.69%
2025-12-01	30.28	30.15	-0.01	-0.03%	30.09	30.50	14489	4389	2.09%
2025-11-28	30.13	30.16	-0.01	-0.03%	29.85	30.30	13998	4203	2.02%
2025-11-27	29.80	30.17	0.54	1.82%	29.50	30.20	14677	4401	2.12%
2025-11-26	29.91	29.63	-0.26	-0.87%	29.50	30.28	17254	5159	2.49%
2025-11-25	29.90	29.89	0.20	0.67%	29.61	30.30	18829	5641	2.72%
2025-11-24	29.68	29.69	0.54	1.85%	29.06	30.00	22533	6669	3.25%
2025-11-21	31.27	29.15	-2.39	-7.58%	29.10	31.43	30195	9036	4.36%
2025-11-20	31.74	31.54	-0.20	-0.63%	31.40	32.38	17450	5551	2.52%
2025-11-19	32.30	31.74	-0.27	-0.84%	31.61	32.82	20873	6667	3.01%
2025-11-18	32.93	32.01	-0.96	-2.91%	31.84	33.09	20921	6743	3.02%
2025-11-17	33.36	32.97	-0.37	-1.11%	32.96	33.95	20386	6796	2.94%
2025-11-14	33.69	33.34	-0.26	-0.77%	33.31	34.27	18649	6280	2.69%
2025-11-13	32.57	33.60	0.99	3.04%	32.50	33.98	26880	8984	3.88%
2025-11-12	32.38	32.61	0.12	0.37%	32.05	32.72	19370	6287	2.80%
2025-11-11	32.50	32.49	0.22	0.68%	32.30	33.09	22070	7230	3.19%
2025-11-10	32.70	32.27	-0.25	-0.77%	32.05	33.42	23565	7714	3.40%
2025-11-07	32.51	32.52	0.04	0.12%	32.00	32.87	17821	5783	2.57%
2025-11-06	32.29	32.48	0.56	1.75%	32.01	32.66	17656	5718	2.55%
2025-11-05	31.47	31.92	0.32	1.01%	31.28	32.04	13749	4374	1.98%
2025-11-04	32.98	31.60	-1.32	-4.01%	31.43	33.14	33913	10876	4.89%
2025-11-03	33.10	32.92	-0.03	-0.09%	32.80	33.50	22503	7439	3.25%
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%