大地熊 sh.688077
30.81
+0.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.63 | 31.28 | 30.03 | 30.81 | +0.52% | 0.82 | 2.33% |
| 2026-05-22 | 29.23 | 30.99 | 29.14 | 30.65 | +4.64% | 0.87 | 2.51% |
| 2026-05-21 | 30.73 | 31.29 | 29.47 | 29.50 | -4.00% | 0.92 | 2.63% |
| 2026-05-20 | 30.35 | 30.97 | 29.80 | 30.73 | +0.33% | 0.79 | 2.27% |
| 2026-05-19 | 30.95 | 31.09 | 30.08 | 30.63 | -1.07% | 0.73 | 2.09% |
| 2026-05-18 | 30.85 | 31.30 | 30.41 | 30.96 | -0.32% | 0.76 | 2.14% |
| 2026-05-15 | 31.05 | 31.98 | 30.73 | 31.06 | +0.03% | 1.04 | 2.91% |
| 2026-05-14 | 31.89 | 32.09 | 31.01 | 31.05 | -2.63% | 0.81 | 2.27% |
| 2026-05-13 | 31.32 | 32.08 | 31.26 | 31.89 | +1.17% | 0.90 | 2.46% |
| 2026-05-12 | 32.74 | 32.74 | 31.30 | 31.52 | -3.73% | 1.23 | 3.39% |
| 2026-05-11 | 31.65 | 32.88 | 31.47 | 32.74 | +3.41% | 1.53 | 4.14% |
| 2026-05-08 | 30.98 | 31.68 | 30.88 | 31.66 | +1.54% | 0.92 | 2.57% |
| 2026-05-07 | 31.56 | 31.59 | 30.88 | 31.18 | -0.06% | 0.97 | 2.71% |
| 2026-05-06 | 30.23 | 31.33 | 30.23 | 31.20 | +3.11% | 1.08 | 3.05% |
| 2026-04-30 | 29.99 | 30.37 | 29.67 | 30.26 | -0.10% | 0.95 | 2.75% |
| 2026-04-29 | 29.01 | 30.40 | 28.88 | 30.29 | +4.66% | 1.41 | 4.10% |
| 2026-04-28 | 29.89 | 30.22 | 28.71 | 28.94 | -2.46% | 0.91 | 2.73% |
| 2026-04-27 | 28.95 | 29.88 | 28.90 | 29.67 | +2.20% | 0.57 | 1.69% |
| 2026-04-24 | 29.06 | 29.23 | 28.38 | 29.03 | -0.17% | 0.52 | 1.57% |
| 2026-04-23 | 30.21 | 30.37 | 28.93 | 29.08 | -3.64% | 0.77 | 2.29% |