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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.18 | 33.75 | 33.13 | 33.42 | +0.33% | 1.07 | 2.78% |
| 2026-01-16 | 33.26 | 33.55 | 33.00 | 33.31 | +1.12% | 0.91 | 2.38% |
| 2026-01-15 | 32.86 | 33.60 | 32.65 | 32.94 | -0.33% | 0.92 | 2.42% |
| 2026-01-14 | 33.32 | 33.77 | 32.38 | 33.05 | -0.81% | 1.62 | 4.27% |
| 2026-01-13 | 33.78 | 34.15 | 33.10 | 33.32 | -1.36% | 1.46 | 3.79% |
| 2026-01-12 | 33.40 | 33.83 | 32.70 | 33.78 | +1.29% | 2.01 | 5.26% |
| 2026-01-09 | 32.11 | 33.88 | 32.11 | 33.35 | +3.86% | 2.24 | 5.90% |
| 2026-01-08 | 32.06 | 32.75 | 32.00 | 32.11 | -1.53% | 1.43 | 3.87% |
| 2026-01-07 | 32.40 | 33.35 | 31.85 | 32.61 | +2.81% | 2.42 | 6.46% |
| 2026-01-06 | 31.58 | 31.97 | 31.31 | 31.72 | +1.44% | 0.78 | 2.14% |
| 2026-01-05 | 30.78 | 31.39 | 30.60 | 31.27 | +2.36% | 0.71 | 1.98% |
| 2025-12-31 | 30.70 | 30.90 | 30.31 | 30.55 | -0.49% | 0.42 | 1.19% |
| 2025-12-30 | 30.69 | 31.02 | 30.60 | 30.70 | -1.13% | 0.39 | 1.12% |
| 2025-12-29 | 31.10 | 31.50 | 30.89 | 31.05 | -0.16% | 0.52 | 1.45% |
| 2025-12-26 | 31.14 | 31.40 | 30.81 | 31.10 | +0.03% | 0.56 | 1.56% |
| 2025-12-25 | 31.04 | 31.12 | 30.50 | 31.09 | +0.16% | 0.45 | 1.28% |
| 2025-12-24 | 30.69 | 31.09 | 30.37 | 31.04 | +1.14% | 0.37 | 1.05% |
| 2025-12-23 | 30.61 | 30.98 | 30.57 | 30.69 | -0.84% | 0.34 | 0.97% |
| 2025-12-22 | 30.79 | 31.09 | 30.64 | 30.95 | +1.01% | 0.44 | 1.25% |
| 2025-12-19 | 29.79 | 30.69 | 29.57 | 30.64 | +2.85% | 0.49 | 1.41% |