百洋股份(002696)股票行情 百洋股份股票行情 002696股票行情_爱股网
百洋股份(002696)股票行情
百洋股份(002696)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 |
|---|
| 2025-10-31 | 6.81 | 6.93 | 0.12 | 1.76% | 6.75 | 6.94 | 175196 | 12056.77 | 5.24% |
| 2025-10-30 | 6.79 | 6.81 | 0.01 | 0.15% | 6.72 | 6.89 | 130080 | 8861.47 | 3.89% |
| 2025-10-29 | 6.82 | 6.80 | 0.13 | 1.95% | 6.64 | 6.85 | 203636 | 13769.88 | 6.09% |
| 2025-10-28 | 6.68 | 6.67 | -0.01 | -0.15% | 6.62 | 6.75 | 139900 | 9328.05 | 4.18% |
| 2025-10-27 | 6.67 | 6.68 | 0.01 | 0.15% | 6.63 | 6.84 | 242459 | 16243.69 | 7.25% |
| 2025-10-24 | 6.76 | 6.67 | -0.10 | -1.48% | 6.64 | 6.79 | 160188 | 10736.45 | 4.79% |
| 2025-10-23 | 6.73 | 6.77 | 0.02 | 0.30% | 6.40 | 6.89 | 279782 | 18648.34 | 8.36% |
| 2025-10-22 | 6.60 | 6.75 | 0.13 | 1.96% | 6.60 | 6.79 | 183954 | 12361.64 | 5.50% |
| 2025-10-21 | 6.57 | 6.62 | 0.04 | 0.61% | 6.48 | 6.63 | 142462 | 9360.91 | 4.26% |
| 2025-10-20 | 6.54 | 6.58 | 0.12 | 1.86% | 6.45 | 6.58 | 149639 | 9751.94 | 4.47% |
| 2025-10-17 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.58 | 178937 | 11644.80 | 5.35% |
| 2025-10-16 | 6.65 | 6.58 | -0.19 | -2.81% | 6.46 | 6.71 | 311519 | 20481.42 | 9.31% |
| 2025-10-15 | 6.81 | 6.77 | -0.07 | -1.02% | 6.53 | 6.83 | 435214 | 28896.79 | 13.01% |
| 2025-10-14 | 6.22 | 6.84 | 0.62 | 9.97% | 6.22 | 6.84 | 164817 | 10985.86 | 4.93% |
| 2025-10-13 | 6.12 | 6.22 | 0.00 | 0.00% | 5.96 | 6.27 | 79480 | 4912.95 | 2.38% |
| 2025-10-10 | 6.10 | 6.22 | 0.14 | 2.30% | 6.03 | 6.30 | 94704 | 5887.20 | 2.83% |
| 2025-10-09 | 6.24 | 6.08 | -0.14 | -2.25% | 6.05 | 6.26 | 75180 | 4583.56 | 2.25% |
| 2025-09-30 | 6.26 | 6.22 | -0.05 | -0.80% | 6.22 | 6.29 | 41855 | 2614.47 | 1.25% |
| 2025-09-29 | 6.19 | 6.27 | 0.08 | 1.29% | 6.02 | 6.29 | 60995 | 3774.04 | 1.82% |
| 2025-09-26 | 6.08 | 6.19 | 0.11 | 1.81% | 6.01 | 6.25 | 59242 | 3659.13 | 1.77% |
| 2025-09-25 | 6.17 | 6.08 | -0.08 | -1.30% | 6.06 | 6.22 | 43236 | 2651.11 | 1.29% |
| 2025-09-24 | 6.03 | 6.16 | 0.13 | 2.16% | 5.95 | 6.18 | 68566 | 4187.84 | 2.05% |
| 2025-09-23 | 6.11 | 6.03 | -0.09 | -1.47% | 5.83 | 6.15 | 100606 | 5993.34 | 3.01% |
| 2025-09-22 | 6.23 | 6.12 | -0.09 | -1.45% | 6.08 | 6.26 | 63911 | 3930.57 | 1.91% |
| 2025-09-19 | 6.35 | 6.21 | -0.11 | -1.74% | 6.13 | 6.35 | 66807 | 4141.56 | 2.00% |
| 2025-09-18 | 6.52 | 6.32 | -0.18 | -2.77% | 6.26 | 6.53 | 73393 | 4688.87 | 2.19% |
| 2025-09-17 | 6.61 | 6.50 | -0.12 | -1.81% | 6.48 | 6.62 | 52672 | 3436.89 | 1.57% |
| 2025-09-16 | 6.58 | 6.62 | 0.06 | 0.91% | 6.51 | 6.63 | 60333 | 3964.97 | 1.80% |
| 2025-09-15 | 6.53 | 6.56 | 0.02 | 0.31% | 6.47 | 6.61 | 52563 | 3433.98 | 1.57% |
| 2025-09-12 | 6.57 | 6.54 | -0.01 | -0.15% | 6.50 | 6.60 | 51124 | 3345.10 | 1.53% |
| 2025-09-11 | 6.55 | 6.55 | 0.00 | 0.00% | 6.41 | 6.57 | 64107 | 4167.30 | 1.92% |
| 2025-09-10 | 6.51 | 6.55 | 0.05 | 0.77% | 6.45 | 6.55 | 51031 | 3318.19 | 1.53% |
| 2025-09-09 | 6.52 | 6.50 | -0.02 | -0.31% | 6.45 | 6.57 | 73111 | 4754.28 | 2.19% |
| 2025-09-08 | 6.35 | 6.52 | 0.21 | 3.33% | 6.30 | 6.52 | 101133 | 6537.75 | 3.02% |
| 2025-09-05 | 6.31 | 6.31 | 0.05 | 0.80% | 6.15 | 6.33 | 76962 | 4813.87 | 2.30% |
| 2025-09-04 | 6.16 | 6.26 | 0.11 | 1.79% | 6.10 | 6.36 | 111490 | 6987.46 | 3.33% |
| 2025-09-03 | 6.39 | 6.15 | -0.24 | -3.76% | 6.09 | 6.41 | 97634 | 6090.55 | 2.92% |
| 2025-09-02 | 6.38 | 6.39 | 0.01 | 0.16% | 6.24 | 6.41 | 104536 | 6608.05 | 3.13% |
| 2025-09-01 | 6.35 | 6.38 | 0.02 | 0.31% | 6.30 | 6.49 | 89661 | 5745.68 | 2.68% |
| 2025-08-29 | 6.43 | 6.36 | -0.09 | -1.40% | 6.32 | 6.49 | 88660 | 5655.47 | 2.64% |
| 2025-08-28 | 6.52 | 6.45 | -0.06 | -0.92% | 6.20 | 6.68 | 144813 | 9328.69 | 4.32% |
| 2025-08-27 | 6.72 | 6.51 | -0.23 | -3.41% | 6.50 | 6.75 | 102501 | 6795.73 | 3.06% |
| 2025-08-26 | 6.69 | 6.74 | 0.02 | 0.30% | 6.68 | 6.79 | 70668 | 4765.35 | 2.11% |
| 2025-08-25 | 6.68 | 6.72 | 0.04 | 0.60% | 6.60 | 6.73 | 98588 | 6590.08 | 2.94% |
| 2025-08-22 | 6.84 | 6.68 | -0.15 | -2.20% | 6.60 | 6.84 | 121986 | 8134.95 | 3.64% |
| 2025-08-21 | 6.72 | 6.83 | 0.13 | 1.94% | 6.68 | 6.85 | 105730 | 7170.82 | 3.15% |
| 2025-08-20 | 6.67 | 6.70 | 0.03 | 0.45% | 6.62 | 6.72 | 73431 | 4904.08 | 2.19% |
| 2025-08-19 | 6.49 | 6.67 | 0.18 | 2.77% | 6.45 | 6.68 | 123458 | 8163.49 | 3.68% |
| 2025-08-18 | 6.51 | 6.49 | 0.01 | 0.15% | 6.48 | 6.58 | 81067 | 5284.81 | 2.42% |
| 2025-08-15 | 6.42 | 6.48 | 0.06 | 0.93% | 6.41 | 6.52 | 80507 | 5211.56 | 2.40% |
| 2025-08-14 | 6.62 | 6.42 | -0.20 | -3.02% | 6.41 | 6.63 | 104932 | 6823.04 | 3.13% |
| 2025-08-13 | 6.58 | 6.62 | 0.05 | 0.76% | 6.57 | 6.70 | 106609 | 7065.43 | 3.18% |
| 2025-08-12 | 6.57 | 6.57 | 0.00 | 0.00% | 6.54 | 6.64 | 80147 | 5277.38 | 2.39% |
| 2025-08-11 | 6.51 | 6.57 | 0.06 | 0.92% | 6.47 | 6.59 | 87254 | 5709.84 | 2.60% |
| 2025-08-08 | 6.49 | 6.51 | 0.02 | 0.31% | 6.43 | 6.53 | 93866 | 6091.28 | 2.80% |
| 2025-08-07 | 6.53 | 6.49 | -0.04 | -0.61% | 6.44 | 6.55 | 77562 | 5032.46 | 2.31% |
| 2025-08-06 | 6.49 | 6.53 | 0.04 | 0.62% | 6.42 | 6.59 | 106988 | 6963.05 | 3.19% |
| 2025-08-05 | 6.39 | 6.49 | 0.10 | 1.56% | 6.38 | 6.52 | 109755 | 7101.19 | 3.27% |
| 2025-08-04 | 6.33 | 6.39 | 0.06 | 0.95% | 6.23 | 6.39 | 88749 | 5634.77 | 2.65% |
| 2025-08-01 | 6.22 | 6.33 | 0.11 | 1.77% | 6.21 | 6.35 | 98228 | 6182.74 | 2.93% |
| 2025-07-31 | 6.37 | 6.22 | -0.18 | -2.81% | 6.08 | 6.37 | 124448 | 7795.70 | 3.71% |
| 2025-07-30 | 6.33 | 6.40 | 0.07 | 1.11% | 6.26 | 6.45 | 129924 | 8270.37 | 3.87% |
| 2025-07-29 | 6.34 | 6.33 | -0.02 | -0.31% | 6.26 | 6.38 | 77076 | 4857.71 | 2.30% |
| 2025-07-28 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.39 | 68167 | 4332.33 | 2.03% |
| 2025-07-25 | 6.38 | 6.35 | -0.03 | -0.47% | 6.29 | 6.38 | 118284 | 7496.55 | 3.53% |
| 2025-07-24 | 6.28 | 6.38 | 0.12 | 1.92% | 6.25 | 6.40 | 179553 | 11421.74 | 5.35% |
| 2025-07-23 | 6.29 | 6.26 | -0.03 | -0.48% | 6.24 | 6.31 | 99424 | 6235.47 | 2.96% |
| 2025-07-22 | 6.36 | 6.29 | -0.08 | -1.26% | 6.26 | 6.38 | 123233 | 7764.00 | 3.67% |
| 2025-07-21 | 6.28 | 6.37 | 0.07 | 1.11% | 6.28 | 6.38 | 110286 | 6998.00 | 3.29% |
| 2025-07-18 | 6.36 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 91253 | 5753.36 | 2.72% |
| 2025-07-17 | 6.32 | 6.32 | 0.02 | 0.32% | 6.29 | 6.39 | 92124 | 5834.15 | 2.75% |
| 2025-07-16 | 6.25 | 6.30 | 0.04 | 0.64% | 6.25 | 6.33 | 97666 | 6152.17 | 2.91% |
| 2025-07-15 | 6.39 | 6.26 | -0.15 | -2.34% | 6.23 | 6.41 | 158174 | 9951.15 | 4.71% |
| 2025-07-14 | 6.35 | 6.41 | 0.09 | 1.42% | 6.31 | 6.45 | 235610 | 15051.33 | 7.02% |
| 2025-07-11 | 6.24 | 6.32 | 0.09 | 1.44% | 6.23 | 6.35 | 227991 | 14363.25 | 6.80% |
| 2025-07-10 | 6.21 | 6.23 | 0.02 | 0.32% | 6.19 | 6.26 | 138962 | 8633.78 | 4.14% |
| 2025-07-09 | 6.22 | 6.21 | -0.05 | -0.80% | 6.21 | 6.29 | 242172 | 15098.19 | 7.22% |
| 2025-07-08 | 6.24 | 6.26 | 0.02 | 0.32% | 6.17 | 6.27 | 311435 | 19400.13 | 9.28% |
| 2025-07-07 | 6.36 | 6.24 | -0.42 | -6.31% | 6.21 | 6.42 | 517433 | 32443.66 | 15.42% |
| 2025-07-04 | 7.01 | 6.66 | -0.74 | -10.00% | 6.66 | 7.21 | 716832 | 48474.25 | 21.37% |
深证大盘股票行情在线 K线走势图
百洋股份(002696)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
