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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.50 | 34.68 | 33.51 | 33.90 | -1.17% | 1.47 | 3.21% |
| 2025-11-19 | 33.00 | 34.85 | 33.00 | 34.30 | +2.14% | 2.37 | 5.16% |
| 2025-11-18 | 33.60 | 35.10 | 33.23 | 33.58 | +1.33% | 2.13 | 4.66% |
| 2025-11-17 | 32.93 | 34.45 | 32.93 | 33.14 | +2.03% | 1.05 | 2.34% |
| 2025-11-14 | 32.81 | 33.05 | 32.40 | 32.48 | -1.58% | 0.69 | 1.58% |
| 2025-11-13 | 32.85 | 33.35 | 32.85 | 33.00 | -0.12% | 0.70 | 1.56% |
| 2025-11-12 | 33.40 | 33.58 | 32.66 | 33.04 | -1.87% | 0.81 | 1.82% |
| 2025-11-11 | 33.59 | 34.28 | 33.50 | 33.67 | +1.02% | 0.96 | 2.12% |
| 2025-11-10 | 33.66 | 34.19 | 33.18 | 33.33 | -0.92% | 1.00 | 2.21% |
| 2025-11-07 | 33.55 | 34.24 | 32.90 | 33.64 | +0.03% | 1.21 | 2.70% |
| 2025-11-06 | 33.41 | 34.02 | 33.22 | 33.63 | +0.42% | 1.02 | 2.25% |
| 2025-11-05 | 33.48 | 34.64 | 33.20 | 33.49 | -1.27% | 1.32 | 2.93% |
| 2025-11-04 | 34.94 | 34.94 | 33.72 | 33.92 | -2.92% | 1.12 | 2.44% |
| 2025-11-03 | 35.42 | 35.60 | 34.60 | 34.94 | -2.05% | 0.83 | 1.76% |
| 2025-10-31 | 34.88 | 36.20 | 34.88 | 35.67 | +2.26% | 1.39 | 2.88% |
| 2025-10-30 | 35.42 | 35.71 | 34.78 | 34.88 | -1.69% | 1.24 | 2.63% |
| 2025-10-29 | 35.68 | 36.20 | 34.63 | 35.48 | -1.85% | 1.42 | 2.99% |
| 2025-10-28 | 36.00 | 36.62 | 35.72 | 36.15 | -0.25% | 1.12 | 2.30% |
| 2025-10-27 | 37.10 | 38.15 | 36.17 | 36.24 | +3.48% | 2.13 | 4.28% |
| 2025-10-24 | 34.48 | 35.08 | 34.31 | 35.02 | +2.76% | 0.93 | 1.97% |