八亿时空 sh.688181
42.90
+4.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.60 | 43.89 | 41.06 | 42.90 | +4.89% | 6.47 | 11.22% |
| 2026-05-22 | 40.04 | 41.57 | 38.83 | 40.90 | +3.83% | 5.38 | 9.96% |
| 2026-05-21 | 42.95 | 44.98 | 39.35 | 39.39 | -1.70% | 7.25 | 12.96% |
| 2026-05-20 | 39.28 | 40.44 | 39.01 | 40.07 | +0.88% | 3.22 | 6.04% |
| 2026-05-19 | 39.01 | 40.11 | 38.38 | 39.72 | +0.79% | 3.48 | 6.60% |
| 2026-05-18 | 39.95 | 39.99 | 38.50 | 39.41 | -2.33% | 4.67 | 8.84% |
| 2026-05-15 | 38.30 | 40.66 | 37.93 | 40.35 | +6.58% | 5.66 | 10.66% |
| 2026-05-14 | 38.60 | 39.45 | 37.86 | 37.86 | -2.42% | 2.86 | 5.54% |
| 2026-05-13 | 37.46 | 38.93 | 37.16 | 38.80 | +4.58% | 3.67 | 7.09% |
| 2026-05-12 | 37.03 | 37.48 | 36.63 | 37.10 | -0.05% | 2.02 | 4.05% |
| 2026-05-11 | 36.84 | 37.49 | 36.20 | 37.12 | +2.83% | 2.58 | 5.20% |
| 2026-05-08 | 36.10 | 36.28 | 35.66 | 36.10 | -0.77% | 1.52 | 3.14% |
| 2026-05-07 | 36.58 | 36.60 | 36.00 | 36.38 | +0.55% | 1.67 | 3.42% |
| 2026-05-06 | 35.86 | 36.58 | 35.86 | 36.18 | +1.71% | 2.45 | 5.04% |
| 2026-04-30 | 35.58 | 35.84 | 34.96 | 35.57 | -0.20% | 1.87 | 3.94% |
| 2026-04-29 | 35.28 | 36.07 | 35.14 | 35.64 | -0.39% | 1.75 | 3.66% |
| 2026-04-28 | 35.90 | 36.63 | 35.63 | 35.78 | -1.08% | 2.18 | 4.49% |
| 2026-04-27 | 36.10 | 36.93 | 35.65 | 36.17 | +0.19% | 2.95 | 6.03% |
| 2026-04-24 | 36.20 | 37.80 | 35.41 | 36.10 | -2.75% | 3.87 | 7.91% |
| 2026-04-23 | 36.87 | 39.28 | 36.55 | 37.12 | +7.19% | 6.06 | 11.96% |