大洋生物
SZ003017 Forward-adjusted MAIN
22.63
+0.12
(+0.53%)
Open
22.67
High
23.33
Low
22.53
Prev close
22.51
Amplitude
3.55%
Volume
207.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.55
MA10
22.29
MA20
22.27
MA60
21.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.67 | 23.33 | 22.53 | 22.63 | 207万 |
| 2 | 2026-09-29 | 22.32 | 22.61 | 22.20 | 22.51 | 124万 |
| 3 | 2026-09-28 | 22.59 | 22.81 | 22.16 | 22.31 | 168万 |
| 4 | 2026-09-24 | 22.70 | 22.86 | 22.55 | 22.60 | 150万 |
| 5 | 2026-09-23 | 22.76 | 22.76 | 22.50 | 22.70 | 126万 |
| 6 | 2026-09-22 | 22.96 | 22.96 | 22.51 | 22.72 | 159万 |
| 7 | 2026-09-21 | 21.93 | 22.86 | 21.92 | 22.74 | 197万 |
| 8 | 2026-09-18 | 21.48 | 21.97 | 21.42 | 21.90 | 124万 |
| 9 | 2026-09-17 | 21.20 | 21.49 | 21.12 | 21.42 | 114万 |
| 10 | 2026-09-16 | 21.20 | 21.46 | 20.82 | 21.33 | 114万 |
| 11 | 2026-09-15 | 21.66 | 21.66 | 21.11 | 21.18 | 127万 |
| 12 | 2026-09-14 | 21.49 | 21.95 | 21.35 | 21.66 | 91万 |
52W
Data range
18.52
35.0%
30.28
High/low over the last 250 trading days, and where the price sits.
← Stocks