大洋生物

003017
🏛️ 中国 →
32.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.38 33.98 33.37 33.75 242.2K
09:35 33.77 33.83 33.42 33.63 168.1K
09:40 33.62 33.65 33.49 33.58 105.8K
09:45 33.58 33.63 33.50 33.56 75.3K
09:50 33.57 33.57 33.45 33.54 61.8K
09:55 33.54 33.54 33.20 33.27 145.4K
10:00 33.26 33.29 32.94 33.03 255.7K
10:05 32.99 33.14 32.99 33.06 150.7K
10:10 33.10 33.13 33.06 33.06 14.1K
10:15 33.05 33.06 32.91 32.94 150.5K
10:20 32.94 32.95 32.76 32.80 130.2K
10:25 32.80 32.99 32.80 32.99 79.2K
10:30 32.96 33.10 32.96 33.10 148.3K
10:35 33.10 33.40 33.04 33.30 157.5K
10:40 33.28 33.28 33.20 33.25 13.8K
10:45 33.20 33.25 33.14 33.25 15.2K
10:50 33.22 33.30 33.20 33.30 25.5K
10:55 33.29 33.45 33.26 33.26 155.0K
11:00 33.23 33.26 33.14 33.14 13.8K
11:05 33.14 33.14 32.96 32.96 52.1K
11:10 32.99 33.04 32.97 33.02 19.7K
11:15 33.01 33.23 33.01 33.15 12.3K
11:20 33.08 33.15 33.06 33.06 28.5K
11:25 33.08 33.15 33.07 33.15 7.9K
13:00 33.17 33.17 32.95 32.95 62.7K
13:05 32.96 33.00 32.95 33.00 12.9K
13:10 32.97 33.26 32.97 33.08 57.1K
13:15 33.08 33.08 33.00 33.00 8.6K
13:20 32.99 33.07 32.99 33.07 27.0K
13:25 33.07 33.10 33.03 33.03 9.0K
13:30 33.04 33.05 33.02 33.03 20.2K
13:35 33.03 33.05 33.01 33.01 26.5K
13:40 33.01 33.02 32.88 32.88 108.8K
13:45 32.89 32.96 32.88 32.95 32.4K
13:50 32.94 33.00 32.90 32.92 18.9K
13:55 32.92 33.03 32.89 33.03 18.6K
14:00 33.01 33.13 32.94 33.13 23.6K
14:05 33.06 33.23 32.92 33.04 56.6K
14:10 33.10 33.15 33.00 33.09 30.5K
14:15 33.03 33.15 33.02 33.10 12.1K
14:20 33.10 33.26 33.10 33.16 26.7K
14:25 33.18 33.33 33.16 33.33 74.7K
14:30 33.32 33.55 33.32 33.44 116.9K
14:35 33.41 33.49 33.37 33.46 56.8K
14:40 33.46 33.62 33.45 33.61 103.8K
14:45 33.58 33.58 33.48 33.56 66.4K
14:50 33.52 33.59 33.52 33.54 108.5K
14:55 33.57 33.59 33.50 33.56 25.7K
15:40 33.56 33.56 33.56 33.56 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.00 33.40 31.81 32.17 3.4M
2025-09-25 33.22 33.42 32.10 32.15 3.1M
2025-09-24 32.85 33.79 32.35 33.22 2.5M
2025-09-23 33.40 33.83 31.96 32.74 3.1M
2025-09-22 33.38 33.98 32.76 33.56 3.4M
2025-09-19 33.48 33.80 32.54 33.61 3.9M
2025-09-18 34.98 34.99 33.09 33.20 6.0M
2025-09-17 35.10 36.05 33.73 34.98 5.4M
2025-09-16 34.29 35.11 33.39 35.00 5.3M
2025-09-15 33.36 35.16 33.00 34.30 4.8M
2025-09-12 35.30 35.30 33.31 33.47 6.3M
2025-09-11 35.00 35.30 34.50 35.12 4.0M
2025-09-10 36.10 36.99 34.80 35.22 4.3M
2025-09-09 36.06 37.99 35.71 36.15 5.7M
2025-09-08 34.64 37.10 34.09 36.15 4.6M
2025-09-05 34.82 35.12 34.32 34.98 3.7M
2025-09-04 35.35 36.24 34.25 34.98 3.9M
2025-09-03 36.35 37.50 35.50 35.69 4.5M
2025-09-02 36.38 36.65 34.59 36.52 9.5M
2025-09-01 34.42 37.13 33.60 36.51 14.9M
2025-08-29 31.81 34.26 31.10 33.75 9.0M
2025-08-28 32.15 32.81 30.70 32.14 6.2M
2025-08-27 34.34 34.40 32.40 32.40 8.0M
2025-08-26 34.30 35.58 34.06 34.43 8.4M
2025-08-25 33.60 35.11 33.01 34.80 8.0M
2025-08-22 34.36 34.97 33.55 33.70 6.2M
2025-08-21 33.76 34.69 33.18 34.07 6.9M
2025-08-20 33.20 34.47 33.11 33.66 6.4M
2025-08-19 32.28 34.00 31.71 33.47 10.6M
2025-08-18 32.25 33.20 32.23 32.23 7.2M
2025-08-15 31.88 34.00 31.83 32.23 8.3M
2025-08-14 34.10 34.10 31.42 31.51 10.3M
2025-08-13 35.45 36.40 33.60 33.72 13.6M
2025-08-12 32.71 34.87 32.71 34.87 7.6M
2025-08-11 31.26 31.95 30.95 31.70 5.1M
2025-08-08 31.39 31.70 31.01 31.16 4.7M
2025-08-07 32.35 32.58 31.36 31.52 6.0M
2025-08-06 33.22 34.10 32.01 32.15 11.0M
2025-08-05 33.16 34.60 32.60 33.99 11.6M
2025-08-04 33.91 36.37 32.62 33.04 15.1M
2025-08-01 31.09 34.43 31.09 33.09 11.2M
2025-07-31 31.63 32.52 31.25 31.39 8.3M
2025-07-30 30.21 32.60 29.38 32.17 13.6M
2025-07-29 30.96 31.10 29.70 30.10 13.0M
2025-07-28 28.78 31.52 28.64 31.52 9.7M
2025-07-25 28.52 29.35 28.23 28.65 4.6M
2025-07-24 28.90 29.18 28.35 28.55 4.9M
2025-07-23 28.00 29.94 28.00 28.99 11.3M
2025-07-22 27.54 27.58 27.01 27.49 3.0M
2025-07-21 27.25 27.57 27.22 27.54 3.1M
2025-07-18 27.79 27.86 27.06 27.25 4.2M
2025-07-17 27.64 28.15 27.37 27.75 4.3M
2025-07-16 28.21 28.23 27.43 27.56 4.6M
2025-07-15 27.00 29.00 26.91 28.15 10.3M
2025-07-14 26.38 28.39 26.15 27.68 8.9M
2025-07-11 26.36 26.46 26.00 26.31 2.6M
2025-07-10 26.28 26.90 26.11 26.42 3.2M
2025-07-09 26.55 26.73 26.28 26.40 3.2M
2025-07-08 26.00 26.76 25.70 26.53 5.5M
2025-07-07 25.36 26.16 25.31 25.95 4.6M
2025-07-04 25.74 25.84 25.31 25.39 3.0M
2025-07-03 25.56 25.77 25.43 25.74 2.8M
2025-07-02 25.72 25.86 25.51 25.58 3.6M
2025-07-01 25.59 25.73 25.39 25.72 4.7M
2025-06-30 25.24 25.56 25.10 25.50 4.1M
2025-06-27 25.15 25.54 25.03 25.24 4.6M
2025-06-26 25.41 25.49 24.92 25.08 6.4M
2025-06-25 25.60 25.85 25.17 25.43 7.2M
2025-06-24 25.80 26.02 24.69 25.59 12.0M
2025-06-23 28.20 28.80 26.52 27.21 14.5M
2025-06-20 26.42 29.70 26.38 27.91 17.8M
2025-06-19 27.36 27.77 26.01 27.00 11.4M
2025-06-18 28.78 29.54 27.20 28.32 15.1M
2025-06-17 31.00 31.90 27.81 29.07 23.2M
2025-06-16 29.60 29.93 28.88 29.93 10.5M
2025-06-13 24.57 27.21 24.07 27.21 11.4M
2025-06-12 24.50 24.85 24.37 24.74 1.7M
2025-06-11 24.50 24.80 24.50 24.55 1.7M
2025-06-10 25.24 25.36 24.17 24.55 3.3M
2025-06-09 25.05 25.56 24.88 25.24 4.4M
2025-06-06 24.41 24.76 24.26 24.51 2.1M
2025-06-05 24.60 24.79 24.40 24.42 1.9M
2025-06-04 24.28 24.71 24.26 24.60 2.3M
2025-06-03 23.87 24.63 23.85 24.56 2.5M
2025-05-30 24.55 24.57 24.00 24.18 2.3M
2025-05-29 24.25 24.95 24.08 24.45 3.1M
2025-05-28 24.51 24.83 24.19 24.23 2.0M
2025-05-27 24.52 24.68 24.16 24.54 2.1M
2025-05-26 24.40 24.79 24.27 24.59 2.1M
2025-05-23 24.20 25.05 24.20 24.49 3.8M
2025-05-22 24.61 25.20 24.31 24.35 3.2M
2025-05-21 25.16 25.27 24.73 24.90 3.5M
2025-05-20 25.10 25.22 24.70 25.05 3.4M
2025-05-19 25.06 25.58 24.38 25.06 5.0M
2025-05-16 24.73 25.40 24.30 25.08 5.9M
2025-05-15 25.10 25.33 24.53 24.64 3.5M
2025-05-14 24.29 25.26 24.24 24.84 5.3M
2025-05-13 24.50 24.99 24.33 24.59 4.0M
2025-05-12 24.50 24.60 24.01 24.49 5.0M
2025-05-09 25.09 25.25 24.32 24.38 5.9M
2025-05-08 25.84 25.84 24.71 25.00 9.0M
2025-05-07 25.39 26.58 25.08 26.43 10.9M
2025-05-06 24.80 25.54 24.61 25.42 10.5M
2025-04-30 25.71 27.58 24.28 25.13 17.3M
2025-04-29 22.99 25.96 22.99 25.96 8.8M
2025-04-28 22.52 24.26 22.26 23.60 9.4M
2025-04-25 23.23 23.97 22.69 22.93 9.7M
2025-04-24 22.39 23.30 22.22 23.00 5.9M
2025-04-23 22.28 22.63 21.98 22.40 5.0M
2025-04-22 22.00 22.40 21.56 21.98 5.7M
2025-04-21 20.07 20.97 20.07 20.93 1.7M
2025-04-18 20.27 20.50 19.97 20.35 1.6M
2025-04-17 19.88 20.48 19.72 20.31 1.6M
2025-04-16 20.20 20.40 19.48 19.80 1.4M
2025-04-15 19.96 20.47 19.78 20.39 2.1M
2025-04-14 20.13 20.35 19.76 19.87 1.8M
2025-04-11 19.54 19.99 19.54 19.78 1.7M
2025-04-10 19.38 20.12 19.38 19.72 1.9M
2025-04-09 18.60 19.30 17.01 19.15 2.1M
2025-04-08 19.37 19.75 18.41 18.90 2.3M
2025-04-07 20.92 20.92 19.58 19.58 2.1M
2025-04-03 21.43 21.95 21.20 21.75 1.3M
2025-04-02 21.45 21.81 21.33 21.65 1.1M
2025-04-01 20.94 21.74 20.94 21.40 1.5M
2025-03-31 21.05 21.13 20.48 20.97 1.6M
2025-03-28 21.65 22.00 21.32 21.40 1.9M
2025-03-27 21.47 21.98 21.17 21.77 1.7M
2025-03-26 21.02 21.71 20.80 21.60 2.1M
2025-03-25 20.61 21.20 20.36 21.01 1.8M
2025-03-24 21.47 21.74 20.15 20.58 2.5M
2025-03-21 21.73 21.89 21.38 21.58 1.4M
2025-03-20 21.81 22.07 21.55 21.85 1.7M
2025-03-19 22.12 22.20 21.72 21.90 1.3M
2025-03-18 22.06 22.20 21.87 22.12 1.5M
2025-03-17 21.91 22.14 21.62 22.07 1.4M
2025-03-14 21.73 21.97 21.32 21.91 1.7M
2025-03-13 21.81 21.93 21.40 21.77 1.7M
2025-03-12 21.39 22.33 21.38 21.86 2.8M
2025-03-11 21.09 21.48 21.00 21.38 1.3M
2025-03-10 21.31 21.40 20.97 21.18 1.7M
2025-03-07 21.20 21.50 21.07 21.10 1.4M
2025-03-06 21.11 21.38 21.03 21.24 1.7M
2025-03-05 21.29 21.36 20.88 21.12 1.4M
2025-03-04 20.93 21.45 20.85 21.19 1.3M
2025-03-03 21.24 21.30 20.92 21.04 1.4M
2025-02-28 21.05 21.33 20.70 20.94 1.6M
2025-02-27 21.17 21.32 20.66 21.17 1.7M
2025-02-26 21.22 21.42 21.06 21.20 1.7M
2025-02-25 21.39 21.40 20.90 21.19 2.3M
2025-02-24 21.56 21.99 21.23 21.41 2.7M
2025-02-21 21.56 22.59 21.20 21.70 4.7M
2025-02-20 21.14 21.43 20.99 21.16 1.9M
2025-02-19 20.86 21.22 20.50 21.11 2.8M
2025-02-18 20.80 22.80 20.45 20.84 4.6M
2025-02-17 20.15 20.95 20.04 20.78 2.5M
2025-02-14 19.99 20.28 19.86 20.13 1.3M
2025-02-13 20.57 20.75 19.98 20.00 1.7M
2025-02-12 20.41 20.77 20.20 20.60 2.3M
2025-02-11 20.25 20.88 20.23 20.45 2.5M
2025-02-10 20.41 20.57 20.06 20.31 1.8M
2025-02-07 20.48 20.67 20.21 20.40 3.1M
2025-02-06 20.46 20.78 20.22 20.62 2.5M
2025-02-05 20.35 20.85 20.06 20.48 2.4M
2025-01-27 19.86 20.30 19.85 20.02 1.5M
2025-01-24 19.80 20.15 19.71 19.87 1.3M
2025-01-23 19.67 20.61 19.60 19.98 2.3M
2025-01-22 19.49 19.76 19.40 19.49 1.1M
2025-01-21 19.92 20.20 19.46 19.76 2.2M
2025-01-20 19.26 19.88 19.03 19.73 1.7M
2025-01-17 18.92 19.23 18.82 19.15 1.2M
2025-01-16 18.82 19.20 18.75 19.01 1.7M
2025-01-15 18.99 19.10 18.64 18.80 1.2M
2025-01-14 18.14 18.89 18.14 18.89 1.6M
2025-01-13 17.80 18.25 17.41 18.14 1.1M
2025-01-10 18.27 18.70 17.76 17.81 1.6M
2025-01-09 18.19 18.50 18.13 18.41 1.2M
2025-01-08 18.12 18.63 17.81 18.23 2.0M
2025-01-07 17.50 18.28 17.36 18.26 1.7M
2025-01-06 17.52 17.80 16.80 17.47 1.6M
2025-01-03 18.34 18.57 17.45 17.60 1.7M
2025-01-02 18.50 19.03 17.58 18.29 1.8M