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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.01 | 32.21 | 31.01 | 31.13 | -2.11% | 0.56 | 1.54% |
| 2025-11-19 | 31.59 | 32.27 | 30.88 | 31.80 | +1.02% | 0.65 | 1.80% |
| 2025-11-18 | 32.40 | 32.40 | 31.32 | 31.48 | -2.45% | 0.50 | 1.39% |
| 2025-11-17 | 31.89 | 32.38 | 31.81 | 32.27 | +1.41% | 0.49 | 1.33% |
| 2025-11-14 | 32.19 | 32.26 | 31.73 | 31.82 | -1.36% | 0.44 | 1.22% |
| 2025-11-13 | 31.65 | 32.39 | 31.44 | 32.26 | +2.32% | 0.64 | 1.75% |
| 2025-11-12 | 32.20 | 32.34 | 31.31 | 31.53 | -2.02% | 0.62 | 1.69% |
| 2025-11-11 | 32.89 | 33.18 | 32.09 | 32.18 | -2.10% | 0.69 | 1.86% |
| 2025-11-10 | 33.19 | 33.44 | 32.72 | 32.87 | +0.21% | 0.55 | 1.45% |
| 2025-11-07 | 33.00 | 33.43 | 32.50 | 32.80 | -1.29% | 0.82 | 2.19% |
| 2025-11-06 | 32.78 | 33.31 | 32.71 | 33.23 | +1.37% | 0.54 | 1.42% |
| 2025-11-05 | 32.60 | 33.27 | 32.47 | 32.78 | -0.85% | 0.59 | 1.57% |
| 2025-11-04 | 33.10 | 33.48 | 32.81 | 33.06 | -0.12% | 0.61 | 1.62% |
| 2025-11-03 | 34.00 | 34.20 | 32.36 | 33.10 | -4.34% | 1.48 | 3.91% |
| 2025-10-31 | 36.00 | 36.00 | 34.52 | 34.60 | -4.68% | 1.56 | 3.92% |
| 2025-10-30 | 35.23 | 37.69 | 34.85 | 36.30 | +3.01% | 2.37 | 5.69% |
| 2025-10-29 | 34.83 | 35.29 | 34.40 | 35.24 | +1.91% | 0.94 | 2.36% |
| 2025-10-28 | 34.99 | 35.67 | 34.48 | 34.58 | -1.17% | 1.12 | 2.80% |
| 2025-10-27 | 33.98 | 35.45 | 33.98 | 34.99 | +2.01% | 1.16 | 2.91% |
| 2025-10-24 | 33.57 | 34.47 | 33.57 | 34.30 | +2.51% | 0.93 | 2.38% |