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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.23 | 30.35 | 29.21 | 29.79 | +0.74% | 0.49 | 1.44% |
| 2025-12-17 | 29.29 | 29.59 | 28.72 | 29.57 | +1.58% | 0.45 | 1.35% |
| 2025-12-16 | 30.12 | 30.12 | 28.88 | 29.11 | -3.39% | 0.53 | 1.57% |
| 2025-12-15 | 30.51 | 30.83 | 30.12 | 30.13 | -1.60% | 0.36 | 1.04% |
| 2025-12-12 | 30.47 | 30.80 | 30.00 | 30.62 | +1.49% | 0.39 | 1.12% |
| 2025-12-11 | 30.65 | 31.16 | 30.15 | 30.17 | -2.14% | 0.41 | 1.19% |
| 2025-12-10 | 31.15 | 31.15 | 30.46 | 30.83 | -0.64% | 0.35 | 1.01% |
| 2025-12-09 | 31.50 | 31.50 | 30.85 | 31.03 | -1.49% | 0.40 | 1.13% |
| 2025-12-08 | 31.30 | 31.74 | 31.01 | 31.50 | +0.67% | 0.58 | 1.62% |
| 2025-12-05 | 30.20 | 31.74 | 30.17 | 31.29 | +3.61% | 0.80 | 2.25% |
| 2025-12-04 | 30.61 | 30.79 | 30.07 | 30.20 | -0.98% | 0.32 | 0.92% |
| 2025-12-03 | 31.05 | 31.27 | 30.33 | 30.50 | -1.77% | 0.46 | 1.30% |
| 2025-12-02 | 31.69 | 31.69 | 30.65 | 31.05 | -1.93% | 0.45 | 1.26% |
| 2025-12-01 | 31.39 | 32.09 | 31.10 | 31.66 | +1.18% | 0.60 | 1.64% |
| 2025-11-28 | 30.69 | 31.30 | 30.68 | 31.29 | +1.16% | 0.37 | 1.04% |
| 2025-11-27 | 30.87 | 31.23 | 30.62 | 30.93 | +0.59% | 0.33 | 0.92% |
| 2025-11-26 | 31.07 | 31.40 | 30.73 | 30.75 | -1.03% | 0.41 | 1.17% |
| 2025-11-25 | 30.80 | 31.70 | 30.61 | 31.07 | +0.88% | 0.50 | 1.39% |
| 2025-11-24 | 29.58 | 30.88 | 29.58 | 30.80 | +4.19% | 0.68 | 1.96% |
| 2025-11-21 | 30.87 | 30.87 | 29.44 | 29.56 | -5.04% | 0.71 | 2.07% |