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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.02 | 31.39 | 30.30 | 31.28 | +0.87% | 0.51 | 1.66% |
| 2025-07-21 | 30.50 | 32.14 | 30.30 | 31.01 | +2.01% | 0.77 | 2.44% |
| 2025-07-18 | 30.90 | 31.08 | 30.29 | 30.40 | -1.62% | 0.28 | 0.89% |
| 2025-07-17 | 31.00 | 31.17 | 30.59 | 30.90 | -0.35% | 0.18 | 0.60% |
| 2025-07-16 | 31.40 | 31.55 | 30.92 | 31.01 | -1.24% | 0.21 | 0.65% |
| 2025-07-15 | 31.90 | 31.90 | 31.03 | 31.40 | -1.57% | 0.22 | 0.70% |
| 2025-07-14 | 32.10 | 32.39 | 31.78 | 31.90 | -0.68% | 0.16 | 0.50% |
| 2025-07-11 | 31.95 | 32.15 | 31.50 | 32.12 | +1.01% | 0.16 | 0.49% |
| 2025-07-10 | 31.60 | 32.05 | 31.30 | 31.80 | +0.63% | 0.15 | 0.48% |
| 2025-07-09 | 32.33 | 32.43 | 31.53 | 31.60 | -1.83% | 0.24 | 0.74% |
| 2025-07-08 | 32.40 | 32.75 | 31.80 | 32.19 | -0.62% | 0.19 | 0.58% |
| 2025-07-07 | 32.18 | 32.94 | 31.75 | 32.39 | +1.41% | 0.28 | 0.85% |
| 2025-07-04 | 32.40 | 32.43 | 31.40 | 31.94 | -1.42% | 0.22 | 0.69% |
| 2025-07-03 | 32.84 | 33.14 | 32.35 | 32.40 | -1.82% | 0.28 | 0.86% |
| 2025-07-02 | 34.15 | 34.38 | 32.77 | 33.00 | -1.49% | 0.42 | 1.24% |
| 2025-07-01 | 34.31 | 34.69 | 33.24 | 33.50 | -2.33% | 0.25 | 0.73% |
| 2025-06-30 | 33.85 | 34.87 | 33.54 | 34.30 | +2.45% | 0.50 | 1.45% |
| 2025-06-27 | 32.33 | 33.60 | 31.91 | 33.48 | +4.43% | 0.44 | 1.33% |
| 2025-06-26 | 32.24 | 32.98 | 32.00 | 32.06 | +0.12% | 0.30 | 0.91% |
| 2025-06-25 | 31.98 | 32.64 | 31.57 | 32.02 | +0.22% | 0.23 | 0.72% |