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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.41 | 30.18 | 29.30 | 29.80 | +0.37% | 1.99 | 5.85% |
| 2025-06-24 | 29.80 | 30.09 | 29.55 | 29.69 | -0.54% | 2.03 | 5.94% |
| 2025-06-23 | 28.50 | 30.09 | 28.50 | 29.85 | +1.63% | 2.09 | 6.16% |
| 2025-06-20 | 30.09 | 30.73 | 29.25 | 29.37 | -1.61% | 1.93 | 5.65% |
| 2025-06-19 | 30.19 | 30.70 | 29.49 | 29.85 | -3.65% | 2.66 | 7.74% |
| 2025-06-18 | 33.00 | 33.51 | 30.70 | 30.98 | -8.21% | 4.69 | 12.91% |
| 2025-06-17 | 36.02 | 38.11 | 33.74 | 33.75 | -7.64% | 5.62 | 13.77% |
| 2025-06-16 | 34.00 | 37.22 | 33.52 | 36.54 | +3.66% | 6.00 | 14.65% |
| 2025-06-13 | 35.59 | 37.10 | 34.01 | 35.25 | -1.81% | 6.74 | 16.40% |
| 2025-06-12 | 30.51 | 37.39 | 29.75 | 35.90 | +15.21% | 7.66 | 20.24% |
| 2025-06-11 | 27.29 | 33.40 | 27.29 | 31.16 | +11.76% | 5.63 | 16.46% |
| 2025-06-10 | 28.34 | 29.30 | 27.15 | 27.88 | -0.21% | 3.44 | 10.69% |
| 2025-06-09 | 27.37 | 28.89 | 26.76 | 27.94 | +5.83% | 2.80 | 8.74% |
| 2025-06-06 | 26.90 | 27.44 | 26.23 | 26.40 | -2.65% | 1.36 | 4.46% |
| 2025-06-05 | 26.67 | 28.45 | 26.45 | 27.12 | +2.11% | 3.04 | 9.67% |
| 2025-06-04 | 24.80 | 27.19 | 24.59 | 26.56 | +7.73% | 2.35 | 7.81% |
| 2025-06-03 | 24.33 | 24.97 | 23.83 | 24.65 | +4.11% | 0.86 | 3.03% |
| 2025-05-30 | 24.46 | 24.53 | 23.64 | 23.68 | -3.83% | 0.62 | 2.26% |
| 2025-05-29 | 24.51 | 24.79 | 24.31 | 24.62 | +1.64% | 0.64 | 2.26% |
| 2025-05-28 | 24.67 | 24.81 | 24.13 | 24.23 | -1.41% | 0.48 | 1.72% |