大洋生物(003017)股票信息
| 股票代码 | 003017 |
| 股票名称 | 大洋生物 |
| 最新价/元 | 18.58 |
| 涨跌额/元 | 1.58 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 18.58 |
| 卖出/元 | 18.60 |
| 昨收/元 | 17.00 |
| 今开/元 | 17.62 |
| 最高/元 | 18.67 |
| 最低/元 | 17.46 |
| 成交量/手 | 37186.64 |
| 成交额/万 | 6721.55 |
| 股净值/元 | 30.00 |
| 市净率 | 1.55 |
| 总市值/万 | 156072.00 |
| 流通值/万 | 125583.62 |
| 换手率/% | 5.50 |
| 入市日期 | 2020-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
大洋生物(003017)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.62 | 18.58 | 1.58 | 9.29 | 37186.64 | 6721.55 | 5.50 |
| 2024-09-27 | 16.56 | 17.00 | 0.70 | 4.29 | 16273.00 | 2734.35 | 2.41 |
| 2024-09-26 | 16.08 | 16.30 | 0.16 | 0.99 | 10367.00 | 1682.52 | 1.53 |
| 2024-09-25 | 16.00 | 16.14 | 0.28 | 1.77 | 16891.60 | 2733.84 | 2.50 |
| 2024-09-24 | 15.36 | 15.86 | 0.56 | 3.66 | 8088.60 | 1260.77 | 1.20 |
| 2024-09-23 | 15.35 | 15.30 | -0.04 | -0.26 | 4391.80 | 674.36 | 0.65 |
| 2024-09-20 | 15.58 | 15.34 | -0.22 | -1.41 | 6457.00 | 990.46 | 0.96 |
| 2024-09-19 | 14.93 | 15.56 | 0.67 | 4.50 | 9894.40 | 1528.58 | 1.46 |
| 2024-09-18 | 15.20 | 14.89 | -0.27 | -1.78 | 8153.00 | 1210.24 | 1.21 |
| 2024-09-13 | 15.41 | 15.16 | -0.24 | -1.56 | 4949.00 | 754.89 | 0.73 |
| 2024-09-12 | 15.58 | 15.40 | -0.19 | -1.22 | 4998.80 | 775.46 | 0.74 |
| 2024-09-11 | 16.18 | 15.59 | -0.14 | -0.89 | 5987.60 | 939.78 | 0.89 |
| 2024-09-10 | 15.51 | 15.73 | 0.28 | 1.81 | 7177.80 | 1120.33 | 1.06 |
| 2024-09-09 | 15.46 | 15.45 | 0.08 | 0.52 | 5920.20 | 917.20 | 0.88 |
| 2024-09-06 | 15.77 | 15.37 | -0.39 | -2.48 | 6143.00 | 952.08 | 0.91 |
| 2024-09-05 | 15.89 | 15.76 | -0.02 | -0.13 | 6971.00 | 1096.34 | 1.03 |
| 2024-09-04 | 15.88 | 15.78 | -0.17 | -1.07 | 6672.80 | 1056.88 | 0.99 |
| 2024-09-03 | 15.76 | 15.95 | 0.19 | 1.21 | 9662.20 | 1537.17 | 1.43 |
| 2024-09-02 | 15.83 | 15.76 | -0.06 | -0.38 | 10158.60 | 1612.42 | 1.50 |
| 2024-08-30 | 15.70 | 15.82 | 0.17 | 1.09 | 10176.40 | 1609.17 | 1.51 |
| 2024-08-29 | 15.46 | 15.65 | 0.19 | 1.23 | 8705.60 | 1355.17 | 1.29 |
| 2024-08-28 | 15.20 | 15.46 | 0.23 | 1.51 | 13860.20 | 2158.32 | 2.05 |
| 2024-08-27 | 15.39 | 15.23 | 0.10 | 0.66 | 12792.40 | 1962.71 | 1.89 |
| 2024-08-26 | 14.54 | 15.13 | 0.45 | 3.07 | 7977.60 | 1194.32 | 1.18 |
| 2024-08-23 | 14.85 | 14.68 | -0.22 | -1.48 | 8112.40 | 1192.19 | 1.20 |
| 2024-08-22 | 15.08 | 14.90 | -0.14 | -0.93 | 6445.80 | 971.11 | 0.95 |
| 2024-08-21 | 15.09 | 15.04 | -0.05 | -0.33 | 5604.40 | 847.42 | 0.83 |
| 2024-08-20 | 15.66 | 15.09 | -0.33 | -2.14 | 8073.40 | 1230.38 | 1.19 |
| 2024-08-19 | 15.54 | 15.42 | -0.14 | -0.90 | 8146.00 | 1261.41 | 1.20 |
| 2024-08-16 | 15.75 | 15.56 | -0.19 | -1.21 | 5516.00 | 860.00 | 0.81 |
| 2024-08-15 | 15.84 | 15.75 | -0.08 | -0.51 | 7288.20 | 1148.51 | 1.08 |
| 2024-08-14 | 15.81 | 15.83 | 0.01 | 0.06 | 3974.20 | 629.37 | 0.59 |
| 2024-08-13 | 15.61 | 15.82 | 0.06 | 0.38 | 4940.00 | 776.25 | 0.73 |
| 2024-08-12 | 15.77 | 15.76 | 0.02 | 0.13 | 6732.00 | 1059.83 | 0.99 |
| 2024-08-09 | 15.82 | 15.74 | -0.01 | -0.06 | 5734.20 | 908.78 | 0.85 |
| 2024-08-08 | 15.68 | 15.75 | 0.03 | 0.19 | 4955.00 | 777.22 | 0.73 |
| 2024-08-07 | 15.73 | 15.72 | 0.09 | 0.58 | 4726.80 | 743.41 | 0.70 |
| 2024-08-06 | 15.41 | 15.63 | 0.39 | 2.56 | 5192.40 | 805.10 | 0.77 |
| 2024-08-05 | 15.59 | 15.24 | -0.38 | -2.43 | 6726.60 | 1040.49 | 0.99 |
| 2024-08-02 | 15.76 | 15.62 | -0.09 | -0.57 | 6511.00 | 1021.60 | 0.96 |
| 2024-08-01 | 15.73 | 15.71 | 0.07 | 0.45 | 7814.60 | 1232.07 | 1.15 |
| 2024-07-31 | 15.27 | 15.64 | 0.35 | 2.29 | 7818.40 | 1214.54 | 1.15 |
| 2024-07-30 | 15.15 | 15.29 | 0.14 | 0.92 | 6069.00 | 926.88 | 0.90 |
| 2024-07-29 | 15.05 | 15.15 | 0.11 | 0.73 | 7447.00 | 1124.43 | 1.10 |
| 2024-07-26 | 14.64 | 15.04 | 0.40 | 2.73 | 9330.28 | 1395.80 | 1.38 |
| 2024-07-25 | 14.43 | 14.64 | 0.22 | 1.53 | 8786.48 | 1287.04 | 1.30 |
| 2024-07-24 | 14.66 | 14.42 | -0.27 | -1.84 | 7743.28 | 1123.61 | 1.14 |
| 2024-07-23 | 15.07 | 14.69 | -0.40 | -2.65 | 6729.00 | 1002.76 | 0.99 |
| 2024-07-22 | 14.98 | 15.09 | 0.06 | 0.40 | 5728.60 | 860.59 | 0.85 |
| 2024-07-19 | 14.70 | 15.03 | 0.33 | 2.25 | 6797.40 | 1015.81 | 1.00 |
| 2024-07-18 | 15.00 | 14.70 | -0.40 | -2.65 | 8702.40 | 1275.74 | 1.28 |
| 2024-07-17 | 15.25 | 15.10 | -0.09 | -0.59 | 5040.40 | 761.13 | 0.74 |
| 2024-07-16 | 15.39 | 15.19 | -0.13 | -0.85 | 7971.80 | 1213.09 | 1.18 |
| 2024-07-15 | 15.83 | 15.32 | -0.51 | -3.22 | 8517.00 | 1306.93 | 1.26 |
| 2024-07-12 | 15.73 | 15.83 | 0.10 | 0.64 | 7844.80 | 1246.76 | 1.16 |
| 2024-07-11 | 15.28 | 15.73 | 0.74 | 4.94 | 11220.80 | 1746.09 | 1.66 |
| 2024-07-10 | 15.75 | 15.43 | -0.31 | -1.97 | 7856.80 | 1220.45 | 1.16 |
| 2024-07-09 | 15.60 | 15.74 | 0.24 | 1.55 | 8873.00 | 1373.90 | 1.31 |
| 2024-07-08 | 15.90 | 15.50 | -0.55 | -3.43 | 7455.60 | 1168.54 | 1.10 |
| 2024-07-05 | 15.72 | 16.05 | 0.33 | 2.10 | 6615.00 | 1043.77 | 0.98 |
| 2024-07-04 | 16.22 | 15.72 | -0.50 | -3.08 | 8030.40 | 1272.61 | 1.19 |
| 2024-07-03 | 16.41 | 16.22 | -0.19 | -1.16 | 7485.60 | 1218.69 | 1.10 |
| 2024-07-02 | 16.33 | 16.41 | 0.13 | 0.80 | 4907.80 | 803.40 | 0.72 |
| 2024-07-01 | 16.20 | 16.28 | 0.02 | 0.12 | 8544.40 | 1376.82 | 1.26 |
| 2024-06-28 | 16.35 | 16.26 | 0.11 | 0.68 | 7663.40 | 1254.58 | 1.13 |
| 2024-06-27 | 16.38 | 16.15 | -0.23 | -1.40 | 7279.00 | 1188.48 | 1.07 |
| 2024-06-26 | 16.00 | 16.38 | 0.49 | 3.08 | 9593.00 | 1542.56 | 1.42 |
| 2024-06-25 | 15.45 | 15.89 | 0.44 | 2.85 | 12742.40 | 2023.78 | 1.88 |
| 2024-06-24 | 15.98 | 15.45 | -0.73 | -4.51 | 12896.40 | 2009.70 | 1.90 |
| 2024-06-21 | 16.12 | 16.18 | 0.00 | 0.00 | 7979.80 | 1289.98 | 1.18 |
| 2024-06-20 | 16.91 | 16.18 | -0.64 | -3.81 | 9551.80 | 1565.78 | 1.41 |
| 2024-06-19 | 16.75 | 16.82 | 0.07 | 0.42 | 10900.80 | 1828.03 | 1.61 |
| 2024-06-18 | 16.11 | 16.75 | 0.60 | 3.72 | 17695.60 | 2956.45 | 2.61 |
| 2024-06-17 | 16.40 | 16.15 | -0.44 | -2.65 | 8239.60 | 1336.86 | 1.22 |
| 2024-06-14 | 16.69 | 16.59 | -0.10 | -0.60 | 8682.60 | 1434.52 | 1.28 |
| 2024-06-13 | 16.80 | 16.69 | -0.09 | -0.54 | 7886.80 | 1318.30 | 1.16 |
| 2024-06-12 | 16.39 | 16.78 | 0.40 | 2.44 | 8864.80 | 1476.11 | 1.31 |
| 2024-06-11 | 16.35 | 16.38 | -0.20 | -1.21 | 12687.20 | 2062.04 | 1.87 |
| 2024-06-07 | 15.88 | 16.58 | 0.97 | 6.21 | 18364.99 | 3016.51 | 2.71 |
| 2024-06-06 | 16.61 | 15.61 | -1.00 | -6.02 | 25495.80 | 4053.04 | 3.76 |
| 2024-06-05 | 17.01 | 16.61 | -0.49 | -2.87 | 13986.05 | 2337.91 | 2.06 |
| 2024-06-04 | 17.51 | 17.10 | -0.39 | -2.23 | 18446.00 | 3130.09 | 2.72 |
| 2024-06-03 | 18.10 | 17.49 | -0.42 | -2.35 | 19907.92 | 3517.60 | 2.94 |
| 2024-05-31 | 17.89 | 17.91 | -0.04 | -0.22 | 7576.40 | 1360.72 | 1.12 |
| 2024-05-30 | 18.15 | 17.95 | -0.27 | -1.48 | 10340.40 | 1876.96 | 1.53 |
| 2024-05-29 | 17.86 | 18.22 | 0.36 | 2.02 | 11861.12 | 2149.50 | 1.75 |
| 2024-05-28 | 18.36 | 17.86 | -0.57 | -3.09 | 11819.00 | 2133.34 | 1.74 |
| 2024-05-27 | 18.32 | 18.43 | 0.31 | 1.71 | 13023.72 | 2368.05 | 1.92 |
| 2024-05-24 | 18.46 | 18.12 | -0.30 | -1.63 | 14621.12 | 2671.66 | 2.16 |
| 2024-05-23 | 18.67 | 18.42 | -0.30 | -1.60 | 18485.18 | 3440.60 | 2.73 |
| 2024-05-22 | 18.88 | 18.72 | -0.07 | -0.37 | 13284.52 | 2483.14 | 1.96 |
| 2024-05-21 | 19.30 | 18.79 | -0.56 | -2.89 | 19400.80 | 3659.10 | 2.86 |
| 2024-05-20 | 19.18 | 19.35 | 0.19 | 0.99 | 17236.80 | 3318.73 | 2.54 |
| 2024-05-17 | 18.77 | 19.16 | 0.34 | 1.81 | 12403.00 | 2351.74 | 1.83 |
| 2024-05-16 | 18.76 | 18.82 | 0.32 | 1.73 | 15039.20 | 2834.07 | 2.22 |
| 2024-05-15 | 18.42 | 18.50 | 0.17 | 0.93 | 16603.20 | 3078.82 | 2.45 |
| 2024-05-14 | 18.30 | 18.33 | 0.02 | 0.11 | 16735.60 | 3075.98 | 2.47 |
| 2024-05-13 | 18.58 | 18.31 | -0.88 | -4.59 | 36287.40 | 6717.33 | 5.36 |
| 2024-05-10 | 19.73 | 19.19 | -0.28 | -1.44 | 37397.80 | 7295.74 | 5.52 |
| 2024-05-09 | 19.30 | 19.47 | -0.10 | -0.51 | 44227.40 | 8724.22 | 6.53 |
日K线
周K线
月K线
