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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.97 | 30.33 | 29.59 | 30.18 | +0.10% | 0.61 | 1.77% |
| 2026-04-21 | 30.18 | 30.35 | 29.66 | 30.15 | +0.07% | 0.69 | 2.02% |
| 2026-04-20 | 30.35 | 30.36 | 29.50 | 30.13 | +0.13% | 0.92 | 2.68% |
| 2026-04-17 | 29.58 | 30.15 | 29.56 | 30.09 | +0.87% | 0.54 | 1.57% |
| 2026-04-16 | 29.45 | 29.98 | 29.22 | 29.83 | +1.57% | 0.50 | 1.48% |
| 2026-04-15 | 29.76 | 30.03 | 29.24 | 29.37 | -0.84% | 0.50 | 1.48% |
| 2026-04-14 | 30.15 | 30.40 | 29.35 | 29.62 | -1.13% | 0.65 | 1.93% |
| 2026-04-13 | 29.85 | 30.88 | 29.65 | 29.96 | +1.35% | 0.65 | 1.89% |
| 2026-04-10 | 29.64 | 29.96 | 29.35 | 29.56 | +0.41% | 0.69 | 2.03% |
| 2026-04-09 | 28.88 | 29.77 | 28.68 | 29.44 | +0.86% | 0.95 | 2.82% |
| 2026-04-08 | 28.75 | 29.23 | 28.54 | 29.19 | +3.77% | 0.72 | 2.18% |
| 2026-04-07 | 26.91 | 28.32 | 26.91 | 28.13 | +3.27% | 0.68 | 2.13% |
| 2026-04-03 | 28.08 | 28.17 | 27.15 | 27.24 | -2.47% | 0.55 | 1.75% |
| 2026-04-02 | 27.77 | 28.98 | 27.73 | 27.93 | -0.29% | 1.19 | 3.67% |
| 2026-04-01 | 27.78 | 28.07 | 27.50 | 28.01 | +2.94% | 0.76 | 2.37% |
| 2026-03-31 | 27.55 | 28.16 | 27.20 | 27.21 | -1.77% | 0.87 | 2.75% |
| 2026-03-30 | 27.80 | 28.19 | 27.27 | 27.70 | -4.02% | 1.24 | 3.92% |
| 2026-03-27 | 27.61 | 29.01 | 27.49 | 28.86 | +3.11% | 0.78 | 2.38% |
| 2026-03-26 | 28.58 | 28.85 | 27.89 | 27.99 | -2.47% | 0.55 | 1.71% |
| 2026-03-25 | 28.63 | 29.17 | 28.37 | 28.70 | +1.63% | 0.72 | 2.20% |