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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.34 | 31.85 | 31.19 | 31.45 | 0.00% | 0.99 | 2.33% |
| 2025-07-22 | 32.99 | 33.32 | 31.26 | 31.45 | -5.47% | 2.76 | 6.38% |
| 2025-07-21 | 32.20 | 33.50 | 31.93 | 33.27 | +4.07% | 2.12 | 4.84% |
| 2025-07-18 | 32.30 | 32.98 | 31.89 | 31.97 | -0.59% | 1.32 | 3.05% |
| 2025-07-17 | 30.99 | 32.64 | 30.83 | 32.16 | +3.57% | 2.16 | 5.04% |
| 2025-07-16 | 30.97 | 31.38 | 30.60 | 31.05 | +1.21% | 0.91 | 2.18% |
| 2025-07-15 | 30.67 | 30.90 | 30.20 | 30.68 | +0.56% | 0.74 | 1.80% |
| 2025-07-14 | 30.55 | 31.11 | 30.39 | 30.51 | +0.30% | 1.09 | 2.64% |
| 2025-07-11 | 30.35 | 30.57 | 30.08 | 30.42 | +0.40% | 0.55 | 1.34% |
| 2025-07-10 | 30.29 | 30.75 | 30.06 | 30.30 | -0.10% | 0.66 | 1.63% |
| 2025-07-09 | 30.33 | 30.78 | 30.15 | 30.33 | +0.10% | 0.71 | 1.74% |
| 2025-07-08 | 29.80 | 30.43 | 29.66 | 30.30 | +1.88% | 0.84 | 2.06% |
| 2025-07-07 | 30.06 | 30.23 | 29.61 | 29.74 | -0.67% | 0.74 | 1.85% |
| 2025-07-04 | 30.42 | 30.45 | 29.76 | 29.94 | -1.96% | 0.65 | 1.60% |
| 2025-07-03 | 30.19 | 30.68 | 30.15 | 30.54 | +0.26% | 0.61 | 1.49% |
| 2025-07-02 | 30.96 | 31.00 | 30.15 | 30.46 | -2.09% | 1.08 | 2.65% |
| 2025-07-01 | 31.50 | 32.02 | 31.00 | 31.11 | -0.03% | 1.42 | 3.36% |
| 2025-06-30 | 30.00 | 31.38 | 30.00 | 31.12 | +4.15% | 1.49 | 3.59% |
| 2025-06-27 | 29.58 | 30.50 | 29.37 | 29.88 | +1.43% | 0.90 | 2.22% |
| 2025-06-26 | 30.07 | 30.16 | 29.44 | 29.46 | -1.77% | 0.69 | 1.73% |