百洋股份（002696）历史行情

以下为百洋股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.620	6.650	6.910	6.590	0.070	1.064%	18.75万	0.00亿	0.000%
2026-10-07	6.680	6.580	6.850	6.550	-0.010	-0.152%	1,419.71万	0.95亿	4.247%
2026-10-06	6.680	6.580	6.850	6.550	-0.010	-0.152%	1,419.71万	0.95亿	4.247%
2026-10-05	6.680	6.580	6.850	6.550	-0.010	-0.152%	1,419.71万	0.95亿	4.247%
2026-10-02	6.680	6.580	6.850	6.550	-0.010	-0.152%	1,419.71万	0.95亿	4.247%
2026-10-01	6.680	6.580	6.850	6.550	-0.010	-0.152%	1,419.71万	0.95亿	4.247%
2026-09-30	6.680	6.580	6.850	6.550	-0.010	-0.152%	14.20万	0.00亿	0.000%
2026-09-29	6.450	6.590	6.650	6.430	0.100	1.541%	13.16万	0.00亿	0.000%
2026-09-28	6.650	6.490	6.740	5.990	-0.160	-2.406%	17.32万	0.00亿	0.000%
2026-09-27	6.620	6.650	6.850	6.500	0.060	0.910%	2,154.07万	1.44亿	6.444%
2026-09-24	6.620	6.650	6.850	6.500	0.060	0.910%	21.54万	0.00亿	0.000%
2026-09-23	6.940	6.590	6.980	6.510	-0.430	-6.125%	24.03万	0.00亿	0.000%
2026-09-22	6.830	7.020	7.110	6.720	0.160	2.332%	26.11万	0.00亿	0.000%
2026-09-21	6.680	6.860	7.040	6.530	0.160	2.388%	27.77万	0.00亿	0.000%
2026-09-18	6.500	6.700	7.070	6.420	0.160	2.446%	34.72万	0.00亿	0.000%
2026-09-17	6.490	6.540	6.610	6.300	-0.010	-0.153%	25.23万	0.00亿	0.000%
2026-09-16	6.430	6.550	6.670	6.290	0.070	1.080%	20.56万	0.00亿	0.000%
2026-09-15	6.930	6.480	7.140	6.440	-0.460	-6.628%	25.15万	0.00亿	0.000%
2026-09-14	6.780	6.940	7.070	6.680	0.030	0.434%	25.83万	0.00亿	0.000%
2026-09-11	7.200	6.910	7.250	6.850	-0.280	-3.894%	34.87万	0.00亿	0.000%
2026-09-10	7.760	7.190	7.800	7.170	-0.570	-7.345%	49.99万	0.00亿	0.000%
2026-09-09	7.560	7.760	8.140	7.450	0.210	2.781%	60.84万	0.00亿	0.000%
2026-09-08	7.050	7.550	7.730	7.040	0.520	7.397%	50.28万	0.00亿	0.000%
2026-09-07	6.660	7.030	7.120	6.660	0.370	5.556%	36.05万	0.00亿	0.000%
2026-09-04	6.430	6.660	6.840	6.340	0.260	4.063%	38.42万	0.00亿	0.000%
2026-09-03	6.590	6.400	6.730	6.350	-0.280	-4.192%	37.67万	0.00亿	0.000%
2026-09-02	7.830	6.680	7.830	6.550	-0.600	-8.242%	55.79万	0.00亿	0.000%
2026-09-01	6.520	7.280	7.280	6.520	0.660	9.970%	18.23万	0.00亿	0.000%
2026-08-31	6.350	6.620	7.030	6.260	0.230	3.599%	39.41万	0.00亿	0.000%
2026-08-28	6.340	6.390	6.540	6.280	0.040	0.630%	15.91万	0.00亿	0.000%
2026-08-27	6.270	6.350	6.390	6.220	0.070	1.115%	10.66万	0.00亿	0.000%
2026-08-26	6.230	6.280	6.400	6.190	-0.030	-0.475%	10.86万	0.00亿	0.000%
2026-08-25	6.010	6.310	6.350	5.970	0.220	3.612%	17.21万	0.00亿	0.000%
2026-08-24	5.970	6.090	6.150	5.900	0.140	2.353%	17.33万	0.00亿	0.000%
2026-08-21	6.020	5.950	6.050	5.900	-0.110	-1.815%	17.96万	0.00亿	0.000%
2026-08-20	6.150	6.060	6.250	5.850	-0.040	-0.656%	21.50万	0.00亿	0.000%
2026-08-19	6.130	6.100	6.490	6.100	-0.120	-1.929%	32.95万	0.00亿	0.000%
2026-08-18	6.270	6.220	6.590	6.150	-0.050	-0.797%	31.63万	0.00亿	0.000%
2026-08-17	6.270	6.270	6.320	5.960	0.010	0.160%	22.95万	0.00亿	0.000%
2026-08-14	6.160	6.260	6.460	6.140	0.100	1.623%	25.30万	0.00亿	0.000%
2026-08-13	6.110	6.160	6.320	6.000	0.040	0.654%	17.65万	0.00亿	0.000%
2026-08-12	5.880	6.120	6.170	5.820	0.220	3.729%	19.54万	0.00亿	0.000%
2026-08-11	5.870	5.900	6.140	5.780	-0.130	-2.156%	34.74万	0.00亿	0.000%
2026-08-10	5.500	6.030	6.030	5.500	0.550	10.036%	28.71万	0.00亿	0.000%
2026-08-07	5.500	5.480	5.510	5.380	-0.030	-0.544%	5.12万	0.00亿	0.000%
2026-08-06	5.470	5.510	5.520	5.390	0.080	1.473%	5.57万	0.00亿	0.000%
2026-08-05	5.440	5.430	5.490	5.380	-0.010	-0.184%	5.16万	0.00亿	0.000%
2026-08-04	5.440	5.440	5.480	5.380	0.010	0.184%	6.59万	0.00亿	0.000%
2026-08-03	5.220	5.430	5.450	5.210	0.220	4.223%	8.77万	0.00亿	0.000%
2026-07-31	5.050	5.210	5.270	5.050	0.130	2.559%	7.89万	0.00亿	0.000%
2026-07-30	5.180	5.080	5.270	5.020	-0.090	-1.741%	8.46万	0.00亿	0.000%
2026-07-29	5.020	5.170	5.240	5.000	0.150	2.988%	9.51万	0.00亿	0.000%
2026-07-28	4.920	5.020	5.130	4.920	0.060	1.210%	8.18万	0.00亿	0.000%
2026-07-27	4.730	4.960	5.020	4.710	0.240	5.085%	13.13万	0.00亿	0.000%
2026-07-24	4.850	4.720	4.880	4.680	-0.160	-3.279%	6.84万	0.00亿	0.000%
2026-07-23	4.660	4.880	4.910	4.650	0.190	4.051%	8.02万	0.00亿	0.000%
2026-07-22	4.740	4.690	4.860	4.660	-0.100	-2.088%	9.23万	0.00亿	0.000%
2026-07-21	4.930	4.790	4.980	4.610	-0.140	-2.840%	14.43万	0.00亿	0.000%
2026-07-20	5.210	4.930	5.300	4.860	-0.290	-5.556%	11.55万	0.00亿	0.000%
2026-07-17	5.440	5.220	5.550	5.160	-0.230	-4.220%	9.90万	0.00亿	0.000%
2026-07-16	5.320	5.450	5.520	5.320	0.070	1.301%	8.78万	0.00亿	0.000%
2026-07-15	5.220	5.380	5.450	5.200	0.130	2.476%	8.56万	0.00亿	0.000%
2026-07-14	5.100	5.250	5.280	5.000	0.060	1.156%	11.09万	0.00亿	0.000%
2026-07-13	5.350	5.190	5.370	5.180	-0.190	-3.532%	9.84万	0.00亿	0.000%
2026-07-10	5.170	5.380	5.470	5.080	0.190	3.661%	14.16万	0.00亿	0.000%
2026-07-09	5.180	5.190	5.330	5.090	0.000	0.000%	11.15万	0.00亿	0.000%
2026-07-08	5.300	5.190	5.330	5.140	-0.060	-1.143%	9.54万	0.00亿	0.000%
2026-07-07	5.380	5.250	5.450	5.210	-0.090	-1.685%	16.39万	0.00亿	0.000%
2026-07-06	5.450	5.340	5.580	5.320	-0.020	-0.373%	16.55万	0.00亿	0.000%
2026-07-03	5.570	5.360	5.780	5.330	-0.280	-4.965%	34.75万	0.00亿	0.000%
2026-07-02	5.140	5.640	5.640	5.120	0.510	9.942%	33.74万	0.00亿	0.000%
2026-07-01	4.950	5.130	5.200	4.950	0.160	3.219%	10.44万	0.00亿	0.000%
2026-06-30	5.010	4.970	5.110	4.920	-0.040	-0.798%	7.70万	0.00亿	0.000%
2026-06-29	5.010	5.010	5.070	4.830	-0.020	-0.398%	7.81万	0.00亿	0.000%
2026-06-26	5.060	5.030	5.140	4.940	-0.040	-0.789%	6.87万	0.00亿	0.000%
2026-06-25	5.120	5.070	5.170	4.980	-0.100	-1.934%	9.49万	0.00亿	0.000%
2026-06-24	5.500	5.170	5.510	5.120	-0.320	-5.829%	13.88万	0.00亿	0.000%
2026-06-23	5.370	5.490	5.600	5.290	0.120	2.235%	10.71万	0.00亿	0.000%
2026-06-22	5.280	5.370	5.400	5.130	0.040	0.750%	10.43万	0.00亿	0.000%
2026-06-18	5.480	5.330	5.500	5.230	-0.180	-3.267%	14.38万	0.00亿	0.000%
2026-06-17	5.700	5.510	5.870	5.360	-0.290	-5.000%	25.10万	0.00亿	0.000%
2026-06-16	5.370	5.800	5.940	5.230	0.400	7.407%	29.12万	0.00亿	0.000%
2026-06-15	5.520	5.400	5.730	5.360	-0.120	-2.174%	11.34万	0.00亿	0.000%
2026-06-12	5.470	5.520	5.520	5.330	0.110	2.033%	9.12万	0.00亿	0.000%
2026-06-11	5.490	5.410	5.550	5.340	-0.100	-1.815%	8.59万	0.00亿	0.000%
2026-06-10	5.470	5.510	5.580	5.420	-0.020	-0.362%	10.04万	0.00亿	0.000%
2026-06-09	5.630	5.530	5.650	5.470	0.000	0.000%	11.04万	0.00亿	0.000%
2026-06-08	5.750	5.530	5.860	5.430	-0.220	-3.826%	17.65万	0.00亿	0.000%
2026-06-05	5.790	5.750	5.890	5.550	-0.150	-2.542%	34.43万	0.00亿	0.000%
2026-06-04	6.050	5.900	6.240	5.760	0.230	4.056%	39.64万	0.00亿	0.000%
2026-06-03	5.800	5.670	5.870	5.620	-0.140	-2.410%	7.63万	0.00亿	0.000%
2026-06-02	6.070	5.810	6.120	5.780	-0.270	-4.441%	9.04万	0.00亿	0.000%
2026-06-01	5.800	6.080	6.100	5.760	0.250	4.288%	7.31万	0.00亿	0.000%
2026-05-29	5.950	5.830	6.040	5.810	-0.150	-2.508%	5.76万	0.00亿	0.000%
2026-05-28	5.950	5.980	6.050	5.790	0.020	0.336%	6.14万	0.00亿	0.000%
2026-05-27	6.100	5.960	6.100	5.820	-0.120	-1.974%	9.18万	0.00亿	0.000%
2026-05-26	6.270	6.080	6.300	6.040	-0.190	-3.030%	8.46万	0.00亿	0.000%
2026-05-25	6.380	6.270	6.490	6.180	-0.110	-1.724%	5.78万	0.00亿	0.000%
2026-05-22	6.290	6.380	6.410	6.120	0.190	3.069%	8.61万	0.00亿	0.000%
2026-05-21	6.450	6.190	6.530	6.160	-0.220	-3.432%	7.57万	0.00亿	0.000%
2026-05-20	6.540	6.410	6.590	6.350	-0.160	-2.435%	6.17万	0.00亿	0.000%
2026-05-19	6.560	6.570	6.680	6.460	0.010	0.152%	6.82万	0.00亿	0.000%
2026-05-18	6.460	6.560	6.580	6.380	0.070	1.079%	8.34万	0.00亿	0.000%
2026-05-15	6.500	6.490	6.550	6.400	0.020	0.309%	7.37万	0.00亿	0.000%
2026-05-14	6.500	6.470	6.580	6.430	-0.050	-0.767%	8.45万	0.00亿	0.000%
2026-05-13	6.660	6.520	6.660	6.430	-0.070	-1.062%	8.67万	0.00亿	0.000%
2026-05-12	6.770	6.590	6.860	6.590	-0.200	-2.946%	8.44万	0.00亿	0.000%
2026-05-11	6.840	6.790	6.880	6.740	-0.030	-0.440%	7.71万	0.00亿	0.000%
2026-05-08	6.780	6.820	6.850	6.760	0.040	0.590%	8.32万	0.00亿	0.000%
2026-05-07	6.800	6.780	6.890	6.780	-0.020	-0.294%	8.55万	0.00亿	0.000%
2026-05-06	6.820	6.800	6.880	6.750	0.030	0.443%	12.67万	0.00亿	0.000%
2026-04-30	6.660	6.770	6.800	6.650	0.080	1.196%	13.19万	0.00亿	0.000%
2026-04-29	6.570	6.690	6.730	6.480	0.090	1.364%	18.76万	0.00亿	0.000%
2026-04-28	6.550	6.600	6.660	6.380	-0.300	-4.348%	21.63万	0.00亿	0.000%
2026-04-27	6.750	6.900	6.920	6.640	0.150	2.222%	7.45万	0.00亿	0.000%
2026-04-24	6.680	6.750	6.790	6.620	0.060	0.897%	5.84万	0.00亿	0.000%
2026-04-23	6.750	6.690	6.760	6.590	-0.080	-1.182%	8.16万	0.00亿	0.000%
2026-04-22	6.840	6.770	6.880	6.740	-0.050	-0.733%	7.13万	0.00亿	0.000%
2026-04-21	6.810	6.820	6.890	6.770	-0.040	-0.583%	5.72万	0.00亿	0.000%
2026-04-20	6.910	6.860	6.920	6.730	0.050	0.734%	5.83万	0.00亿	0.000%
2026-04-17	6.870	6.810	6.890	6.770	-0.060	-0.873%	5.04万	0.00亿	0.000%
2026-04-16	6.740	6.870	6.910	6.650	0.150	2.232%	6.46万	0.00亿	0.000%
2026-04-15	6.830	6.720	6.880	6.700	-0.080	-1.176%	6.44万	0.00亿	0.000%
2026-04-14	6.900	6.800	6.950	6.720	-0.060	-0.875%	6.67万	0.00亿	0.000%
2026-04-13	6.820	6.860	6.900	6.700	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-10	6.790	6.820	6.910	6.780	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-09	6.970	6.800	7.080	6.760	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-08	6.940	6.970	7.000	6.870	0.000	0.000%	7.39万	0.00亿	0.000%
2026-04-07	6.550	6.770	6.810	6.520	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-03	6.910	6.530	6.910	6.500	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-02	6.940	6.820	7.000	6.750	0.000	0.000%	5.43万	0.00亿	0.000%
2026-04-01	7.040	6.940	7.040	6.850	0.000	0.000%	6.11万	0.00亿	0.000%