大地海洋 sz.301068
32.42
+0.78%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.30 | 33.30 | 31.82 | 32.42 | +0.78% | 0.38 | 1.18% |
| 2026-05-21 | 33.50 | 34.20 | 32.05 | 32.17 | -3.97% | 0.32 | 0.97% |
| 2026-05-20 | 34.19 | 34.19 | 32.96 | 33.50 | -0.27% | 0.28 | 0.84% |
| 2026-05-19 | 34.15 | 34.38 | 33.21 | 33.59 | -1.44% | 0.28 | 0.83% |
| 2026-05-18 | 33.59 | 34.39 | 32.93 | 34.08 | +1.49% | 0.35 | 1.02% |
| 2026-05-15 | 34.31 | 34.78 | 33.33 | 33.58 | -2.10% | 0.31 | 0.90% |
| 2026-05-14 | 34.90 | 35.05 | 34.24 | 34.30 | -0.58% | 0.46 | 1.31% |
| 2026-05-13 | 34.11 | 35.10 | 33.00 | 34.50 | +0.91% | 0.42 | 1.22% |
| 2026-05-12 | 35.60 | 35.60 | 33.88 | 34.19 | -4.20% | 0.54 | 1.56% |
| 2026-05-11 | 35.99 | 36.22 | 35.03 | 35.69 | +0.45% | 0.60 | 1.69% |
| 2026-05-08 | 35.73 | 36.10 | 34.82 | 35.53 | -0.84% | 0.51 | 1.43% |
| 2026-05-07 | 35.60 | 36.46 | 35.00 | 35.83 | -0.08% | 0.78 | 2.19% |
| 2026-05-06 | 35.26 | 36.56 | 34.35 | 35.86 | +2.60% | 0.95 | 2.69% |
| 2026-04-30 | 35.76 | 36.10 | 34.91 | 34.95 | -2.37% | 0.48 | 1.36% |
| 2026-04-29 | 35.85 | 36.14 | 35.40 | 35.80 | -0.64% | 0.57 | 1.59% |
| 2026-04-28 | 36.95 | 37.80 | 35.63 | 36.03 | -3.17% | 0.75 | 2.07% |
| 2026-04-27 | 36.19 | 38.76 | 36.16 | 37.21 | +4.35% | 1.31 | 3.47% |
| 2026-04-24 | 38.50 | 39.50 | 34.76 | 35.66 | -6.33% | 1.26 | 3.46% |
| 2026-04-23 | 36.28 | 39.08 | 36.07 | 38.07 | +4.22% | 1.10 | 2.87% |
| 2026-04-22 | 35.51 | 37.36 | 35.51 | 36.53 | +1.87% | 0.92 | 2.53% |