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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.21 | 29.44 | 28.37 | 28.67 | -1.45% | 0.18 | 0.63% |
| 2025-05-23 | 29.64 | 30.03 | 29.06 | 29.09 | -1.43% | 0.18 | 0.58% |
| 2025-05-22 | 30.23 | 30.29 | 29.06 | 29.51 | -2.40% | 0.25 | 0.82% |
| 2025-05-21 | 30.11 | 30.35 | 29.69 | 30.23 | +0.41% | 0.26 | 0.84% |
| 2025-05-20 | 29.82 | 30.26 | 29.61 | 30.11 | +0.97% | 0.23 | 0.76% |
| 2025-05-19 | 29.44 | 30.00 | 29.35 | 29.82 | +1.17% | 0.18 | 0.58% |
| 2025-05-16 | 29.67 | 29.67 | 29.06 | 29.48 | +0.13% | 0.22 | 0.75% |
| 2025-05-15 | 28.96 | 29.52 | 28.66 | 29.44 | +1.58% | 0.20 | 0.69% |
| 2025-05-14 | 28.82 | 29.06 | 28.42 | 28.98 | +0.58% | 0.21 | 0.72% |
| 2025-05-13 | 28.11 | 28.98 | 27.66 | 28.81 | +3.12% | 0.26 | 0.91% |
| 2025-05-12 | 27.92 | 28.29 | 27.46 | 27.94 | +0.66% | 0.16 | 0.55% |
| 2025-05-09 | 28.10 | 28.45 | 27.53 | 27.76 | -1.22% | 0.18 | 0.63% |
| 2025-05-08 | 28.28 | 28.28 | 27.60 | 28.10 | +0.03% | 0.18 | 0.63% |
| 2025-05-07 | 28.29 | 28.75 | 27.99 | 28.09 | -0.70% | 0.18 | 0.62% |
| 2025-05-06 | 28.20 | 28.44 | 27.72 | 28.29 | +1.98% | 0.23 | 0.81% |