当前位置: 爱股网 > 股票行情 > 大洋生物(003017)股票行情

大洋生物(003017)股票行情

大洋生物(003017)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

大洋生物(003017)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	30.46	29.95	-0.35	-1.16%	29.65	30.48	11243	3375.39	1.62%
2026-03-25	29.74	30.30	0.56	1.88%	29.74	30.44	16239	4903.19	2.34%
2026-03-24	29.89	29.74	0.51	1.74%	28.68	29.94	35765	10439.52	5.16%
2026-03-23	30.00	29.23	-0.98	-3.24%	29.10	30.79	40325	12052.28	5.82%
2026-03-20	31.59	30.21	-1.42	-4.49%	30.15	31.79	29003	8902.39	4.19%
2026-03-19	32.36	31.63	-0.92	-2.83%	31.52	32.58	22806	7289.76	3.29%
2026-03-18	31.46	32.55	1.09	3.46%	31.33	32.91	31512	10167.63	4.55%
2026-03-17	32.31	31.46	-0.87	-2.69%	31.45	32.71	20635	6600.91	2.98%
2026-03-16	32.48	32.33	-0.15	-0.46%	31.98	32.93	20435	6616.47	2.95%
2026-03-13	32.58	32.48	-0.08	-0.25%	32.39	33.15	19640	6438.34	2.83%
2026-03-12	33.45	32.56	-0.79	-2.37%	32.41	33.53	25082	8264.92	3.62%
2026-03-11	33.66	33.35	-0.26	-0.77%	33.23	34.00	27884	9341.39	4.02%
2026-03-10	33.45	33.61	0.31	0.93%	33.13	33.78	21335	7166.04	3.08%
2026-03-09	34.49	33.30	-1.09	-3.17%	33.19	34.68	34355	11565.26	4.96%
2026-03-06	33.00	34.39	1.50	4.56%	32.80	34.54	32041	10836.35	4.62%
2026-03-05	33.03	32.89	0.37	1.14%	32.66	33.48	28825	9527.58	4.16%
2026-03-04	33.61	32.52	-1.45	-4.27%	32.24	33.65	41186	13535.03	5.94%
2026-03-03	34.38	33.97	-0.39	-1.14%	33.60	35.28	51443	17690.48	7.42%
2026-03-02	35.00	34.36	0.66	1.96%	34.03	36.99	88892	31234.31	12.83%
2026-02-27	33.34	33.70	0.21	0.63%	33.13	33.70	21239	7096.12	3.07%
2026-02-26	33.50	33.49	0.05	0.15%	33.24	33.67	20597	6894.24	2.97%
2026-02-25	33.40	33.44	0.02	0.06%	33.23	33.60	21918	7330.31	3.16%
2026-02-24	33.23	33.42	0.33	1.00%	32.94	33.70	23214	7767.23	3.35%
2026-02-13	32.58	33.09	0.56	1.72%	32.30	33.44	23848	7895.33	3.44%
2026-02-12	33.09	32.53	-0.47	-1.42%	32.35	33.19	20876	6820.37	3.01%
2026-02-11	32.50	33.00	0.44	1.35%	32.40	33.31	23740	7825.18	3.43%
2026-02-10	32.73	32.56	-0.04	-0.12%	32.53	32.80	15436	5043.74	2.23%
2026-02-09	32.44	32.60	0.44	1.37%	32.22	32.70	19123	6212.29	2.76%
2026-02-06	31.80	32.16	0.30	0.94%	31.54	32.58	21775	7028.88	3.14%
2026-02-05	31.69	31.86	0.05	0.16%	31.69	32.21	19308	6179.78	2.79%
2026-02-04	31.76	31.81	0.01	0.03%	31.62	32.32	19163	6118.35	2.77%
2026-02-03	32.00	31.80	0.25	0.79%	31.40	32.00	19634	6220.77	2.83%
2026-02-02	32.49	31.55	-0.92	-2.83%	31.51	32.80	26449	8500.30	3.82%
2026-01-30	31.50	32.47	0.93	2.95%	31.35	32.47	29856	9560.62	4.31%
2026-01-29	31.97	31.54	-0.54	-1.68%	31.40	32.49	25208	8052.92	3.64%
2026-01-28	32.50	32.08	-0.46	-1.41%	32.01	32.50	19175	6175.17	2.77%
2026-01-27	32.37	32.54	-0.16	-0.49%	31.79	32.90	26854	8669.44	3.88%
2026-01-26	32.48	32.70	0.20	0.62%	32.21	32.75	35032	11393.60	5.06%
2026-01-23	32.43	32.50	0.07	0.22%	32.20	32.66	27052	8771.60	3.90%
2026-01-22	32.55	32.43	-0.13	-0.40%	32.10	32.56	27145	8754.37	3.92%
2026-01-21	32.20	32.56	0.14	0.43%	32.02	32.69	30841	9992.09	4.45%
2026-01-20	32.58	32.42	-0.06	-0.18%	31.92	32.64	35912	11583.71	5.18%
2026-01-19	31.90	32.48	0.34	1.06%	31.89	32.60	35567	11488.16	5.13%
2026-01-16	31.60	32.14	0.75	2.39%	31.10	32.16	38348	12143.83	5.53%
2026-01-15	31.00	31.39	0.14	0.45%	30.89	31.85	29122	9138.29	4.20%
2026-01-14	31.45	31.25	-0.24	-0.76%	30.73	31.63	37736	11802.39	5.45%
2026-01-13	31.40	31.49	0.18	0.57%	31.20	31.98	47950	15167.04	6.92%
2026-01-12	31.30	31.31	0.02	0.06%	31.08	31.39	34481	10766.32	4.98%
2026-01-09	31.10	31.29	0.19	0.61%	30.88	31.30	36168	11262.00	5.22%
2026-01-08	31.19	31.10	0.03	0.10%	30.91	31.29	38421	11941.67	5.55%
2026-01-07	31.30	31.07	-0.33	-1.05%	31.00	31.64	61089	19069.39	8.82%
2026-01-06	32.85	31.40	-1.45	-4.41%	31.20	32.87	115030	36324.36	16.60%
2026-01-05	31.21	32.85	2.99	10.01%	30.05	32.85	89580	28824.71	12.93%
2025-12-31	30.17	29.86	-0.33	-1.09%	29.68	30.24	14868	4442.91	2.15%
2025-12-30	29.70	30.19	0.40	1.34%	29.49	30.47	18818	5638.31	2.72%
2025-12-29	29.58	29.79	0.23	0.78%	29.35	30.15	22161	6614.52	3.20%
2025-12-26	30.43	29.56	-1.01	-3.30%	29.52	30.63	22990	6890.11	3.32%
2025-12-25	29.75	30.57	0.92	3.10%	29.53	30.68	18199	5478.25	2.63%
2025-12-24	29.56	29.65	-0.03	-0.10%	29.51	29.93	16292	4839.20	2.35%
2025-12-23	29.58	29.68	0.10	0.34%	29.30	29.80	15209	4500.28	2.20%
2025-12-22	29.80	29.58	0.00	0.00%	29.46	29.89	16117	4769.25	2.33%
2025-12-19	29.20	29.58	0.34	1.16%	29.00	29.69	16183	4747.50	2.34%
2025-12-18	28.67	29.24	0.31	1.07%	28.38	29.51	19440	5650.70	2.81%
2025-12-17	28.76	28.93	0.17	0.59%	28.30	29.14	21074	6047.37	3.04%
2025-12-16	29.76	28.76	-1.00	-3.36%	28.67	29.91	24351	7051.27	3.51%
2025-12-15	30.24	29.76	-0.28	-0.93%	29.69	30.35	28634	8561.19	4.13%
2025-12-12	29.99	30.04	0.04	0.13%	29.73	31.40	35874	10991.18	5.18%
2025-12-11	30.52	30.00	-0.31	-1.02%	29.92	30.75	11649	3515.88	1.68%
2025-12-10	30.73	30.31	-0.15	-0.49%	30.01	30.77	12795	3875.50	1.85%
2025-12-09	30.69	30.46	-0.24	-0.78%	30.43	31.45	16400	5065.85	2.37%
2025-12-08	30.44	30.70	0.23	0.75%	30.28	30.75	16952	5179.51	2.45%
2025-12-05	29.66	30.47	0.81	2.73%	29.56	30.49	18941	5703.62	2.73%
2025-12-04	29.58	29.66	-0.09	-0.30%	29.20	30.09	17094	5075.96	2.47%
2025-12-03	30.00	29.75	-0.16	-0.53%	29.56	30.05	14470	4302.34	2.09%
2025-12-02	30.18	29.91	-0.24	-0.80%	29.77	30.18	11730	3509.65	1.69%
2025-12-01	30.28	30.15	-0.01	-0.03%	30.09	30.50	14489	4389.42	2.09%
2025-11-28	30.13	30.16	-0.01	-0.03%	29.85	30.30	13998	4203.71	2.02%
2025-11-27	29.80	30.17	0.54	1.82%	29.50	30.20	14677	4401.16	2.12%
2025-11-26	29.91	29.63	-0.26	-0.87%	29.50	30.28	17254	5159.11	2.49%
2025-11-25	29.90	29.89	0.20	0.67%	29.61	30.30	18829	5641.35	2.72%

深证大盘股票行情在线 K线走势图

大洋生物(003017)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58