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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.22 | 32.11 | 31.22 | 31.95 | +2.37% | 0.27 | 0.83% |
| 2025-06-23 | 31.19 | 31.48 | 30.91 | 31.21 | -0.48% | 0.33 | 1.04% |
| 2025-06-20 | 31.17 | 32.27 | 31.14 | 31.36 | -0.76% | 0.31 | 0.96% |
| 2025-06-19 | 32.27 | 32.99 | 31.20 | 31.60 | -2.41% | 0.35 | 1.10% |
| 2025-06-18 | 31.40 | 32.98 | 31.30 | 32.38 | +2.73% | 0.40 | 1.23% |
| 2025-06-17 | 31.46 | 31.78 | 30.90 | 31.52 | +0.19% | 0.25 | 0.80% |
| 2025-06-16 | 31.41 | 31.80 | 30.83 | 31.46 | +0.38% | 0.32 | 1.02% |
| 2025-06-13 | 32.26 | 32.52 | 31.10 | 31.34 | -3.18% | 0.37 | 1.17% |
| 2025-06-12 | 32.34 | 33.99 | 32.02 | 32.37 | 0.00% | 0.71 | 2.13% |
| 2025-06-11 | 32.64 | 33.00 | 31.81 | 32.37 | -1.04% | 0.49 | 1.51% |
| 2025-06-10 | 32.50 | 33.50 | 32.01 | 32.71 | +0.52% | 0.57 | 1.75% |
| 2025-06-09 | 31.30 | 33.88 | 31.00 | 32.54 | +3.50% | 0.78 | 2.39% |
| 2025-06-06 | 32.40 | 33.16 | 31.40 | 31.44 | -4.76% | 0.51 | 1.57% |
| 2025-06-05 | 33.50 | 34.20 | 31.45 | 33.01 | -4.84% | 0.74 | 2.25% |
| 2025-06-04 | 33.00 | 37.00 | 32.33 | 34.69 | +10.80% | 1.04 | 3.05% |
| 2025-06-03 | 28.84 | 32.00 | 28.80 | 31.31 | +5.67% | 0.45 | 1.48% |
| 2025-05-30 | 29.59 | 29.94 | 29.24 | 29.63 | +0.41% | 0.14 | 0.48% |
| 2025-05-29 | 28.88 | 29.85 | 28.51 | 29.51 | +2.08% | 0.19 | 0.64% |
| 2025-05-28 | 29.78 | 29.78 | 28.69 | 28.91 | -0.69% | 0.20 | 0.69% |
| 2025-05-27 | 28.51 | 29.26 | 28.14 | 29.11 | +1.55% | 0.26 | 0.89% |