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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.32 | 36.52 | 34.29 | 34.83 | -0.54% | 3.07 | 7.63% |
| 2025-08-19 | 34.18 | 35.90 | 34.05 | 35.02 | +3.00% | 3.94 | 9.86% |
| 2025-08-18 | 32.30 | 34.15 | 32.30 | 34.00 | +5.30% | 3.49 | 9.10% |
| 2025-08-15 | 31.30 | 32.57 | 31.25 | 32.29 | +2.67% | 1.86 | 5.03% |
| 2025-08-14 | 32.49 | 32.49 | 31.45 | 31.45 | -2.87% | 1.75 | 4.79% |
| 2025-08-13 | 32.19 | 32.80 | 31.96 | 32.38 | +0.90% | 1.54 | 4.16% |
| 2025-08-12 | 32.98 | 33.10 | 31.81 | 32.09 | -3.34% | 1.58 | 4.30% |
| 2025-08-11 | 32.75 | 33.68 | 32.41 | 33.20 | +1.41% | 1.88 | 4.96% |
| 2025-08-08 | 32.94 | 33.56 | 32.60 | 32.74 | -3.08% | 2.59 | 6.84% |
| 2025-08-07 | 31.60 | 35.00 | 31.01 | 33.78 | +5.89% | 4.64 | 12.25% |
| 2025-08-06 | 31.17 | 32.00 | 30.98 | 31.90 | +1.53% | 1.33 | 3.70% |
| 2025-08-05 | 31.67 | 31.87 | 31.15 | 31.42 | +0.19% | 1.04 | 2.90% |
| 2025-08-04 | 30.65 | 31.37 | 30.35 | 31.36 | +1.82% | 0.85 | 2.40% |
| 2025-08-01 | 31.30 | 31.74 | 30.80 | 30.80 | -2.00% | 1.15 | 3.23% |
| 2025-07-31 | 32.12 | 32.46 | 31.29 | 31.43 | -4.15% | 1.84 | 5.05% |
| 2025-07-30 | 33.20 | 33.49 | 31.68 | 32.79 | -1.15% | 2.40 | 6.49% |
| 2025-07-29 | 33.77 | 34.30 | 32.89 | 33.17 | -3.44% | 2.41 | 6.32% |
| 2025-07-28 | 33.75 | 34.81 | 33.01 | 34.35 | +0.94% | 2.86 | 7.33% |
| 2025-07-25 | 32.97 | 34.68 | 32.80 | 34.03 | +2.01% | 4.03 | 10.47% |
| 2025-07-24 | 31.19 | 33.88 | 31.19 | 33.36 | +5.90% | 4.41 | 11.59% |