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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.37 | 36.00 | 35.12 | 35.36 | +0.91% | 1.15 | 2.83% |
| 2026-02-13 | 35.26 | 36.10 | 34.92 | 35.04 | -2.94% | 1.30 | 3.22% |
| 2026-02-12 | 34.74 | 36.62 | 34.40 | 36.10 | +2.76% | 2.38 | 5.77% |
| 2026-02-11 | 34.21 | 35.66 | 34.07 | 35.13 | +2.72% | 1.86 | 4.64% |
| 2026-02-10 | 34.01 | 34.36 | 33.61 | 34.20 | +0.56% | 1.06 | 2.73% |
| 2026-02-09 | 32.66 | 34.25 | 32.66 | 34.01 | +5.10% | 1.68 | 4.36% |
| 2026-02-06 | 31.15 | 32.80 | 31.15 | 32.36 | +2.21% | 1.05 | 2.84% |
| 2026-02-05 | 33.00 | 33.00 | 31.42 | 31.66 | -4.64% | 1.12 | 3.04% |
| 2026-02-04 | 34.03 | 34.11 | 32.72 | 33.20 | -1.69% | 1.04 | 2.71% |
| 2026-02-03 | 33.00 | 33.84 | 32.72 | 33.77 | +4.75% | 1.73 | 4.53% |
| 2026-02-02 | 34.20 | 34.20 | 32.23 | 32.24 | -6.55% | 1.78 | 4.68% |
| 2026-01-30 | 35.28 | 35.49 | 33.09 | 34.50 | -5.35% | 3.21 | 8.21% |
| 2026-01-29 | 35.00 | 38.99 | 34.74 | 36.45 | +2.65% | 5.59 | 13.34% |
| 2026-01-28 | 33.70 | 35.68 | 33.05 | 35.51 | +5.62% | 3.16 | 7.96% |
| 2026-01-27 | 33.77 | 34.47 | 33.00 | 33.62 | -1.67% | 1.37 | 3.57% |
| 2026-01-26 | 34.65 | 34.97 | 33.79 | 34.19 | -0.12% | 1.90 | 4.82% |
| 2026-01-23 | 33.45 | 34.25 | 33.45 | 34.23 | +2.42% | 1.39 | 3.58% |
| 2026-01-22 | 33.31 | 33.74 | 33.13 | 33.42 | +0.06% | 0.78 | 2.05% |
| 2026-01-21 | 32.71 | 33.42 | 32.71 | 33.40 | +1.33% | 0.77 | 2.03% |
| 2026-01-20 | 33.59 | 33.78 | 32.65 | 32.96 | -1.38% | 0.92 | 2.43% |