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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.74 | 30.22 | 29.53 | 29.99 | +0.84% | 0.98 | 2.43% |
| 2025-06-24 | 29.63 | 30.06 | 29.40 | 29.74 | +1.05% | 0.68 | 1.70% |
| 2025-06-23 | 28.65 | 29.76 | 28.65 | 29.43 | +1.83% | 0.80 | 2.01% |
| 2025-06-20 | 29.29 | 30.22 | 28.80 | 28.90 | -1.30% | 1.21 | 3.06% |
| 2025-06-19 | 28.77 | 30.00 | 28.70 | 29.28 | +1.56% | 1.00 | 2.51% |
| 2025-06-18 | 28.23 | 29.05 | 27.90 | 28.83 | +2.13% | 0.68 | 1.77% |
| 2025-06-17 | 28.45 | 28.45 | 27.94 | 28.23 | +0.04% | 0.29 | 0.77% |
| 2025-06-16 | 28.10 | 28.35 | 27.70 | 28.22 | +0.43% | 0.46 | 1.21% |
| 2025-06-13 | 28.56 | 28.56 | 27.27 | 28.10 | -1.68% | 0.99 | 2.67% |
| 2025-06-12 | 29.14 | 29.32 | 28.45 | 28.58 | -2.02% | 0.80 | 2.07% |
| 2025-06-11 | 29.16 | 29.52 | 29.02 | 29.17 | +0.17% | 0.32 | 0.82% |
| 2025-06-10 | 29.50 | 29.69 | 28.62 | 29.12 | -1.65% | 0.63 | 1.60% |
| 2025-06-09 | 29.56 | 30.06 | 29.48 | 29.61 | +0.27% | 0.42 | 1.06% |
| 2025-06-06 | 29.75 | 29.98 | 29.41 | 29.53 | -0.67% | 0.39 | 0.99% |
| 2025-06-05 | 29.59 | 30.10 | 29.45 | 29.73 | +0.24% | 0.69 | 1.74% |
| 2025-06-04 | 29.51 | 30.40 | 29.51 | 29.66 | +0.07% | 0.67 | 1.68% |
| 2025-06-03 | 29.90 | 30.23 | 29.55 | 29.64 | -1.23% | 0.90 | 2.24% |
| 2025-05-30 | 30.52 | 30.60 | 29.76 | 30.01 | -2.69% | 1.28 | 3.15% |
| 2025-05-29 | 29.30 | 31.49 | 29.10 | 30.84 | +5.58% | 2.20 | 5.32% |
| 2025-05-28 | 29.38 | 30.11 | 29.08 | 29.21 | -0.48% | 0.55 | 1.40% |