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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.00 | 30.88 | 29.92 | 30.83 | +4.47% | 1.14 | 2.79% |
| 2026-03-23 | 31.63 | 31.95 | 29.17 | 29.51 | -9.42% | 2.16 | 5.28% |
| 2026-03-20 | 33.70 | 34.00 | 32.55 | 32.58 | -2.95% | 1.08 | 2.42% |
| 2026-03-19 | 34.00 | 34.38 | 33.37 | 33.57 | -2.13% | 0.86 | 1.88% |
| 2026-03-18 | 33.29 | 34.35 | 33.13 | 34.30 | +3.31% | 1.05 | 2.32% |
| 2026-03-17 | 34.80 | 34.80 | 33.18 | 33.20 | -3.91% | 1.15 | 2.53% |
| 2026-03-16 | 34.27 | 34.60 | 33.43 | 34.55 | +1.77% | 0.96 | 2.09% |
| 2026-03-13 | 34.27 | 34.99 | 33.90 | 33.95 | -2.13% | 1.02 | 2.21% |
| 2026-03-12 | 34.97 | 35.60 | 34.26 | 34.69 | -0.77% | 1.07 | 2.29% |
| 2026-03-11 | 35.43 | 35.99 | 34.51 | 34.96 | -0.99% | 1.45 | 3.04% |
| 2026-03-10 | 33.98 | 35.42 | 33.87 | 35.31 | +5.56% | 2.12 | 4.54% |
| 2026-03-09 | 34.13 | 34.13 | 32.60 | 33.45 | -3.46% | 1.87 | 4.19% |
| 2026-03-06 | 35.36 | 35.57 | 34.61 | 34.65 | -3.10% | 1.50 | 3.19% |
| 2026-03-05 | 34.73 | 36.04 | 34.13 | 35.76 | +5.58% | 1.92 | 4.01% |
| 2026-03-04 | 33.65 | 34.72 | 33.45 | 33.87 | +0.59% | 1.11 | 2.42% |
| 2026-03-03 | 35.74 | 36.16 | 33.66 | 33.67 | -5.71% | 1.75 | 3.75% |
| 2026-03-02 | 35.68 | 36.84 | 35.61 | 35.71 | -1.76% | 1.49 | 3.07% |
| 2026-02-27 | 35.93 | 36.68 | 35.42 | 36.35 | +0.55% | 1.09 | 2.25% |
| 2026-02-26 | 36.00 | 36.25 | 35.58 | 36.15 | +0.42% | 1.25 | 2.58% |
| 2026-02-25 | 35.30 | 36.71 | 34.78 | 36.00 | +1.90% | 2.02 | 4.22% |