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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.82 | 37.94 | 34.59 | 35.86 | -4.07% | 1.11 | 3.07% |
| 2026-04-20 | 38.99 | 39.00 | 35.81 | 37.38 | -3.41% | 1.18 | 3.11% |
| 2026-04-17 | 35.31 | 40.28 | 33.50 | 38.70 | +12.66% | 1.88 | 5.01% |
| 2026-04-16 | 32.18 | 34.96 | 31.71 | 34.35 | +7.82% | 0.78 | 2.33% |
| 2026-04-15 | 31.50 | 32.08 | 31.50 | 31.86 | +0.60% | 0.17 | 0.53% |
| 2026-04-14 | 31.80 | 32.26 | 31.34 | 31.67 | +0.13% | 0.17 | 0.54% |
| 2026-04-13 | 31.53 | 31.98 | 30.88 | 31.63 | -0.03% | 0.28 | 0.88% |
| 2026-04-10 | 31.08 | 32.17 | 31.08 | 31.64 | +1.90% | 0.25 | 0.79% |
| 2026-04-09 | 31.74 | 31.74 | 30.40 | 31.05 | -1.86% | 0.38 | 1.21% |
| 2026-04-08 | 29.43 | 32.00 | 29.29 | 31.64 | +9.52% | 0.59 | 1.88% |
| 2026-04-07 | 28.28 | 29.33 | 28.28 | 28.89 | +2.23% | 0.38 | 1.30% |
| 2026-04-03 | 29.67 | 29.77 | 27.98 | 28.26 | -4.11% | 0.36 | 1.26% |
| 2026-04-02 | 30.46 | 30.62 | 29.26 | 29.47 | -3.50% | 0.31 | 1.04% |
| 2026-04-01 | 30.59 | 31.39 | 30.27 | 30.54 | +1.94% | 0.39 | 1.26% |
| 2026-03-31 | 31.22 | 31.50 | 29.89 | 29.96 | -3.91% | 0.42 | 1.37% |
| 2026-03-30 | 31.50 | 32.39 | 30.73 | 31.18 | -2.13% | 0.46 | 1.46% |
| 2026-03-27 | 32.40 | 32.45 | 31.30 | 31.86 | -1.85% | 0.47 | 1.46% |
| 2026-03-26 | 33.33 | 33.40 | 32.15 | 32.46 | -3.25% | 0.54 | 1.65% |
| 2026-03-25 | 33.10 | 34.11 | 32.75 | 33.55 | +1.36% | 0.78 | 2.31% |
| 2026-03-24 | 31.51 | 33.20 | 31.51 | 33.10 | +5.58% | 0.91 | 2.77% |