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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.92 | 29.88 | 28.92 | 29.35 | 0.00% | 0.75 | 1.89% |
| 2025-05-26 | 28.92 | 29.55 | 28.91 | 29.35 | +0.79% | 0.63 | 1.61% |
| 2025-05-23 | 29.86 | 30.38 | 29.00 | 29.12 | -2.28% | 1.29 | 3.25% |
| 2025-05-22 | 30.69 | 30.86 | 29.74 | 29.80 | -2.90% | 0.71 | 1.75% |
| 2025-05-21 | 30.96 | 31.55 | 30.41 | 30.69 | -0.84% | 1.04 | 2.49% |
| 2025-05-20 | 30.32 | 31.38 | 29.88 | 30.95 | +1.98% | 1.60 | 3.87% |
| 2025-05-19 | 29.14 | 30.56 | 29.05 | 30.35 | +4.87% | 1.52 | 3.77% |
| 2025-05-16 | 28.72 | 29.41 | 28.55 | 28.94 | +0.70% | 0.38 | 0.97% |
| 2025-05-15 | 29.23 | 29.46 | 28.58 | 28.74 | -1.24% | 0.60 | 1.54% |
| 2025-05-14 | 29.63 | 29.66 | 28.92 | 29.10 | -1.32% | 0.58 | 1.48% |
| 2025-05-13 | 29.75 | 29.87 | 29.25 | 29.49 | +0.31% | 0.67 | 1.70% |
| 2025-05-12 | 29.81 | 30.06 | 28.91 | 29.40 | -1.80% | 1.02 | 2.58% |
| 2025-05-09 | 29.90 | 30.43 | 29.00 | 29.94 | -0.17% | 0.89 | 2.22% |
| 2025-05-08 | 29.71 | 30.08 | 29.41 | 29.99 | +0.64% | 0.56 | 1.39% |
| 2025-05-07 | 29.76 | 30.47 | 29.33 | 29.80 | +1.22% | 0.99 | 2.47% |
| 2025-05-06 | 28.88 | 29.68 | 28.40 | 29.44 | +2.36% | 0.90 | 2.30% |