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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.10 | 32.65 | 31.10 | 31.50 | -2.02% | 1.94 | 5.33% |
| 2025-07-22 | 32.60 | 33.44 | 32.06 | 32.15 | -3.10% | 2.65 | 7.10% |
| 2025-07-21 | 32.66 | 33.88 | 32.02 | 33.18 | +0.85% | 2.85 | 7.49% |
| 2025-07-18 | 31.86 | 34.16 | 31.60 | 32.90 | +3.13% | 3.81 | 10.07% |
| 2025-07-17 | 31.40 | 32.35 | 31.03 | 31.90 | +0.50% | 1.81 | 5.00% |
| 2025-07-16 | 32.30 | 32.59 | 31.30 | 31.74 | -1.31% | 2.03 | 5.58% |
| 2025-07-15 | 32.55 | 33.96 | 32.00 | 32.16 | -1.26% | 2.67 | 7.07% |
| 2025-07-14 | 34.05 | 34.88 | 32.27 | 32.57 | -3.35% | 3.48 | 9.14% |
| 2025-07-11 | 32.05 | 35.98 | 31.58 | 33.70 | +8.36% | 5.40 | 14.18% |
| 2025-07-10 | 31.32 | 31.84 | 30.22 | 31.10 | +3.81% | 3.40 | 9.52% |
| 2025-07-09 | 30.70 | 30.98 | 29.80 | 29.96 | -4.25% | 1.89 | 5.43% |
| 2025-07-08 | 30.88 | 31.82 | 30.34 | 31.29 | +2.59% | 2.69 | 7.53% |
| 2025-07-07 | 29.07 | 30.95 | 29.07 | 30.50 | +3.11% | 1.79 | 5.19% |
| 2025-07-04 | 30.34 | 30.37 | 29.04 | 29.58 | -2.70% | 1.67 | 4.94% |
| 2025-07-03 | 30.54 | 31.18 | 30.18 | 30.40 | -2.06% | 1.67 | 4.77% |
| 2025-07-02 | 31.02 | 32.39 | 30.82 | 31.04 | -1.77% | 2.40 | 6.65% |
| 2025-07-01 | 31.00 | 31.66 | 30.52 | 31.60 | -1.10% | 2.79 | 7.85% |
| 2025-06-30 | 29.90 | 32.68 | 29.01 | 31.95 | +4.96% | 4.67 | 13.29% |
| 2025-06-27 | 28.99 | 31.38 | 28.99 | 30.44 | +5.88% | 3.93 | 11.28% |
| 2025-06-26 | 29.31 | 29.69 | 28.60 | 28.75 | -3.52% | 2.27 | 6.82% |