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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.17 | 40.10 | 37.90 | 39.16 | +2.57% | 2.73 | 5.19% |
| 2025-09-16 | 37.70 | 38.26 | 37.21 | 38.18 | +1.01% | 1.86 | 3.66% |
| 2025-09-15 | 37.67 | 38.77 | 37.40 | 37.80 | +0.75% | 1.95 | 3.81% |
| 2025-09-12 | 37.48 | 38.25 | 37.11 | 37.52 | +0.19% | 2.22 | 4.38% |
| 2025-09-11 | 36.75 | 37.95 | 36.60 | 37.45 | +1.77% | 1.92 | 3.82% |
| 2025-09-10 | 36.40 | 37.29 | 36.40 | 36.80 | +0.74% | 1.37 | 2.77% |
| 2025-09-09 | 37.50 | 37.65 | 36.41 | 36.53 | -3.18% | 1.74 | 3.50% |
| 2025-09-08 | 37.30 | 38.32 | 36.85 | 37.73 | +1.02% | 2.22 | 4.41% |
| 2025-09-05 | 36.68 | 37.52 | 36.42 | 37.35 | +2.05% | 1.80 | 3.60% |
| 2025-09-04 | 38.89 | 38.94 | 35.53 | 36.60 | -5.18% | 4.02 | 8.03% |
| 2025-09-03 | 39.60 | 40.15 | 38.23 | 38.60 | -2.40% | 2.79 | 5.32% |
| 2025-09-02 | 40.95 | 41.28 | 38.68 | 39.55 | -4.19% | 3.97 | 7.50% |
| 2025-09-01 | 41.48 | 42.56 | 40.61 | 41.28 | +1.30% | 3.31 | 5.92% |
| 2025-08-29 | 43.00 | 43.23 | 40.50 | 40.75 | -4.41% | 4.31 | 7.74% |
| 2025-08-28 | 41.75 | 42.87 | 40.60 | 42.63 | +1.69% | 5.13 | 9.15% |
| 2025-08-27 | 42.71 | 43.93 | 41.92 | 41.92 | -2.85% | 5.65 | 9.80% |
| 2025-08-26 | 42.58 | 45.24 | 41.73 | 43.15 | -0.99% | 5.99 | 10.20% |
| 2025-08-25 | 40.01 | 46.80 | 40.01 | 43.58 | +8.09% | 8.35 | 14.27% |
| 2025-08-22 | 40.18 | 40.96 | 39.51 | 40.32 | +1.31% | 4.33 | 8.00% |
| 2025-08-21 | 41.00 | 43.00 | 39.55 | 39.80 | +0.33% | 5.85 | 10.62% |