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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.52 | 34.63 | 33.45 | 34.63 | +3.47% | 1.78 | 3.85% |
| 2026-04-21 | 33.35 | 33.54 | 32.89 | 33.47 | +0.48% | 1.15 | 2.57% |
| 2026-04-20 | 33.60 | 33.70 | 32.67 | 33.31 | +0.09% | 1.67 | 3.74% |
| 2026-04-17 | 33.27 | 33.72 | 32.77 | 33.28 | -1.01% | 1.34 | 3.01% |
| 2026-04-16 | 32.72 | 33.68 | 32.52 | 33.62 | +2.75% | 0.90 | 2.00% |
| 2026-04-15 | 33.18 | 33.39 | 32.62 | 32.72 | -0.79% | 0.76 | 1.70% |
| 2026-04-14 | 33.29 | 33.50 | 32.70 | 32.98 | +0.37% | 0.92 | 2.07% |
| 2026-04-13 | 33.15 | 33.43 | 32.76 | 32.86 | -1.26% | 0.90 | 2.03% |
| 2026-04-10 | 33.45 | 33.72 | 33.10 | 33.28 | +0.67% | 0.81 | 1.79% |
| 2026-04-09 | 32.90 | 33.50 | 32.52 | 33.06 | +0.43% | 1.13 | 2.54% |
| 2026-04-08 | 31.60 | 33.13 | 31.38 | 32.92 | +6.43% | 1.38 | 3.15% |
| 2026-04-07 | 30.19 | 31.38 | 30.19 | 30.93 | +2.45% | 0.89 | 2.12% |
| 2026-04-03 | 30.26 | 30.75 | 30.12 | 30.19 | -0.07% | 0.61 | 1.51% |
| 2026-04-02 | 30.77 | 31.02 | 30.00 | 30.21 | -2.67% | 0.74 | 1.81% |
| 2026-04-01 | 31.65 | 31.68 | 30.64 | 31.04 | +2.44% | 0.64 | 1.54% |
| 2026-03-31 | 31.30 | 31.60 | 30.22 | 30.30 | -4.27% | 0.91 | 2.21% |
| 2026-03-30 | 30.90 | 31.68 | 30.73 | 31.65 | +0.54% | 0.58 | 1.39% |
| 2026-03-27 | 30.48 | 31.62 | 30.15 | 31.48 | +2.17% | 0.70 | 1.66% |
| 2026-03-26 | 31.77 | 31.77 | 30.28 | 30.81 | -1.75% | 0.64 | 1.54% |
| 2026-03-25 | 31.15 | 31.79 | 31.10 | 31.36 | +1.72% | 0.93 | 2.19% |