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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.60 | 38.76 | 37.51 | 38.10 | +0.79% | 2.95 | 5.74% |
| 2026-01-16 | 37.20 | 38.25 | 37.01 | 37.80 | +2.30% | 3.45 | 6.82% |
| 2026-01-15 | 35.32 | 37.43 | 35.21 | 36.95 | +3.62% | 3.53 | 7.18% |
| 2026-01-14 | 35.40 | 36.66 | 35.15 | 35.66 | +0.45% | 2.48 | 5.14% |
| 2026-01-13 | 36.59 | 36.80 | 35.36 | 35.50 | -2.95% | 2.12 | 4.38% |
| 2026-01-12 | 36.09 | 36.58 | 35.95 | 36.58 | +1.39% | 2.37 | 4.84% |
| 2026-01-09 | 36.02 | 36.75 | 35.80 | 36.08 | -1.10% | 2.20 | 4.52% |
| 2026-01-08 | 36.85 | 37.62 | 35.88 | 36.48 | -1.00% | 3.13 | 6.39% |
| 2026-01-07 | 35.27 | 37.35 | 35.00 | 36.85 | +7.65% | 5.41 | 11.16% |
| 2026-01-06 | 33.20 | 34.54 | 33.00 | 34.23 | +3.16% | 2.86 | 6.22% |
| 2026-01-05 | 32.64 | 33.30 | 32.38 | 33.18 | +2.66% | 1.20 | 2.70% |
| 2025-12-31 | 32.24 | 32.66 | 32.06 | 32.32 | +0.31% | 0.85 | 1.95% |
| 2025-12-30 | 32.60 | 32.88 | 32.00 | 32.22 | -1.68% | 1.18 | 2.70% |
| 2025-12-29 | 33.21 | 33.30 | 32.65 | 32.77 | -1.65% | 1.02 | 2.31% |
| 2025-12-26 | 34.38 | 34.38 | 33.23 | 33.32 | -2.32% | 1.40 | 3.10% |
| 2025-12-25 | 34.27 | 34.30 | 33.77 | 34.11 | -0.50% | 1.02 | 2.23% |
| 2025-12-24 | 34.33 | 34.47 | 33.81 | 34.28 | +0.76% | 1.19 | 2.59% |
| 2025-12-23 | 33.35 | 34.49 | 33.33 | 34.02 | +1.25% | 1.60 | 3.50% |
| 2025-12-22 | 32.84 | 33.94 | 32.50 | 33.60 | +2.82% | 1.60 | 3.56% |
| 2025-12-19 | 33.20 | 33.60 | 32.66 | 32.68 | -1.74% | 1.12 | 2.50% |