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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.29 | 33.29 | 32.11 | 32.78 | -1.21% | 0.65 | 1.97% |
| 2025-08-18 | 31.05 | 33.22 | 31.05 | 33.18 | +6.86% | 1.11 | 3.40% |
| 2025-08-15 | 30.25 | 31.28 | 30.25 | 31.05 | +1.77% | 0.40 | 1.27% |
| 2025-08-14 | 31.20 | 31.62 | 30.49 | 30.51 | -2.56% | 0.53 | 1.70% |
| 2025-08-13 | 32.01 | 32.29 | 31.02 | 31.31 | -2.82% | 0.86 | 2.70% |
| 2025-08-12 | 32.50 | 32.51 | 31.56 | 32.22 | -0.83% | 0.55 | 1.72% |
| 2025-08-11 | 33.00 | 33.66 | 32.32 | 32.49 | -3.30% | 1.10 | 3.30% |
| 2025-08-08 | 33.32 | 35.41 | 31.26 | 33.60 | +0.18% | 1.80 | 5.31% |
| 2025-08-07 | 32.00 | 34.38 | 32.00 | 33.54 | +4.71% | 1.17 | 3.46% |
| 2025-08-06 | 31.57 | 32.88 | 31.00 | 32.03 | +1.49% | 0.40 | 1.25% |
| 2025-08-05 | 31.90 | 32.33 | 31.34 | 31.56 | -1.07% | 0.22 | 0.68% |
| 2025-08-04 | 31.83 | 32.10 | 31.33 | 31.90 | +0.41% | 0.15 | 0.48% |
| 2025-08-01 | 31.78 | 32.20 | 31.44 | 31.77 | -0.03% | 0.18 | 0.56% |
| 2025-07-31 | 32.54 | 32.76 | 31.58 | 31.78 | -2.58% | 0.25 | 0.76% |
| 2025-07-30 | 32.58 | 33.22 | 32.25 | 32.62 | +0.34% | 0.30 | 0.91% |
| 2025-07-29 | 32.98 | 33.20 | 32.25 | 32.51 | -1.43% | 0.25 | 0.75% |
| 2025-07-28 | 32.82 | 33.30 | 32.45 | 32.98 | +0.06% | 0.30 | 0.90% |
| 2025-07-25 | 32.13 | 33.55 | 32.02 | 32.96 | +2.17% | 0.44 | 1.31% |
| 2025-07-24 | 32.73 | 33.25 | 31.66 | 32.26 | -1.44% | 0.53 | 1.65% |
| 2025-07-23 | 31.45 | 33.21 | 30.80 | 32.73 | +4.64% | 0.76 | 2.34% |