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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.66 | 35.67 | 34.90 | 35.33 | +0.45% | 1.08 | 2.28% |
| 2026-02-13 | 34.10 | 35.99 | 34.10 | 35.17 | +0.60% | 1.37 | 2.89% |
| 2026-02-12 | 34.35 | 34.96 | 34.18 | 34.96 | +1.92% | 0.86 | 1.84% |
| 2026-02-11 | 34.70 | 34.99 | 34.30 | 34.30 | -1.15% | 0.77 | 1.66% |
| 2026-02-10 | 35.10 | 35.32 | 34.70 | 34.70 | -1.14% | 1.04 | 2.22% |
| 2026-02-09 | 34.85 | 35.30 | 34.60 | 35.10 | +2.48% | 1.37 | 2.90% |
| 2026-02-06 | 33.65 | 34.80 | 33.17 | 34.25 | +1.69% | 1.14 | 2.47% |
| 2026-02-05 | 34.40 | 35.01 | 33.43 | 33.68 | -2.09% | 1.11 | 2.43% |
| 2026-02-04 | 33.53 | 34.49 | 33.21 | 34.40 | +1.78% | 1.31 | 2.88% |
| 2026-02-03 | 33.33 | 33.84 | 32.88 | 33.80 | +3.46% | 0.89 | 1.99% |
| 2026-02-02 | 33.61 | 33.72 | 32.60 | 32.67 | -3.26% | 1.02 | 2.29% |
| 2026-01-30 | 34.12 | 34.34 | 32.70 | 33.77 | -0.85% | 1.31 | 2.91% |
| 2026-01-29 | 35.53 | 35.85 | 33.98 | 34.06 | -4.70% | 1.78 | 3.80% |
| 2026-01-28 | 35.75 | 36.36 | 35.18 | 35.74 | -0.03% | 1.21 | 2.52% |
| 2026-01-27 | 35.60 | 35.96 | 34.21 | 35.75 | +0.42% | 1.48 | 3.14% |
| 2026-01-26 | 37.00 | 37.15 | 35.43 | 35.60 | -3.44% | 1.80 | 3.74% |
| 2026-01-23 | 36.14 | 37.00 | 36.02 | 36.87 | +1.77% | 1.46 | 2.97% |
| 2026-01-22 | 37.28 | 37.50 | 36.00 | 36.23 | -2.61% | 2.06 | 4.22% |
| 2026-01-21 | 37.16 | 37.42 | 36.51 | 37.20 | -0.27% | 1.71 | 3.43% |
| 2026-01-20 | 37.76 | 38.20 | 36.93 | 37.30 | -2.10% | 2.03 | 4.03% |