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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.90 | 40.15 | 36.70 | 39.67 | +4.12% | 5.54 | 10.63% |
| 2025-08-19 | 38.44 | 38.44 | 37.00 | 38.10 | -1.37% | 4.03 | 7.93% |
| 2025-08-18 | 36.37 | 38.75 | 35.38 | 38.63 | +4.10% | 7.45 | 14.81% |
| 2025-08-15 | 34.83 | 37.71 | 34.68 | 37.11 | +6.48% | 5.10 | 10.48% |
| 2025-08-14 | 36.60 | 36.70 | 34.80 | 34.85 | -2.92% | 3.97 | 8.30% |
| 2025-08-13 | 33.66 | 36.44 | 33.00 | 35.90 | +7.74% | 5.73 | 12.13% |
| 2025-08-12 | 33.10 | 33.96 | 32.67 | 33.32 | +0.66% | 2.40 | 5.35% |
| 2025-08-11 | 32.38 | 34.17 | 32.29 | 33.10 | +2.95% | 3.21 | 7.17% |
| 2025-08-08 | 31.55 | 32.19 | 30.88 | 32.15 | +2.00% | 1.83 | 4.32% |
| 2025-08-07 | 32.04 | 32.30 | 31.23 | 31.52 | -1.84% | 1.24 | 2.91% |
| 2025-08-06 | 31.85 | 32.16 | 31.50 | 32.11 | +1.04% | 1.10 | 2.55% |
| 2025-08-05 | 31.76 | 31.84 | 31.49 | 31.78 | +0.63% | 0.77 | 1.80% |
| 2025-08-04 | 31.21 | 31.67 | 30.80 | 31.58 | +0.70% | 0.82 | 1.94% |
| 2025-08-01 | 31.00 | 31.88 | 30.75 | 31.36 | +1.26% | 0.98 | 2.33% |
| 2025-07-31 | 31.05 | 31.68 | 30.70 | 30.97 | -0.19% | 1.09 | 2.59% |
| 2025-07-30 | 31.94 | 31.94 | 30.80 | 31.03 | -3.09% | 1.46 | 3.48% |
| 2025-07-29 | 31.98 | 32.20 | 31.69 | 32.02 | +0.85% | 0.95 | 2.20% |
| 2025-07-28 | 32.07 | 32.08 | 31.41 | 31.75 | -1.00% | 0.99 | 2.33% |
| 2025-07-25 | 31.41 | 32.11 | 31.26 | 32.07 | +2.13% | 1.03 | 2.42% |
| 2025-07-24 | 31.30 | 31.65 | 31.30 | 31.40 | -0.16% | 0.86 | 2.04% |