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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.04 | 33.48 | 30.56 | 31.35 | -7.14% | 1.16 | 3.62% |
| 2026-03-20 | 35.00 | 37.23 | 33.60 | 33.76 | -3.49% | 1.57 | 4.42% |
| 2026-03-19 | 34.66 | 36.50 | 33.97 | 34.98 | -0.14% | 1.69 | 4.75% |
| 2026-03-18 | 35.74 | 37.15 | 34.00 | 35.03 | -1.77% | 1.77 | 4.98% |
| 2026-03-17 | 34.58 | 38.59 | 34.58 | 35.66 | -1.63% | 2.04 | 5.54% |
| 2026-03-16 | 34.65 | 37.00 | 33.30 | 36.25 | +5.65% | 2.25 | 6.34% |
| 2026-03-13 | 34.45 | 35.80 | 33.09 | 34.31 | -2.42% | 2.28 | 6.59% |
| 2026-03-12 | 29.54 | 35.16 | 29.11 | 35.16 | +20.00% | 2.25 | 6.73% |
| 2026-03-11 | 29.40 | 29.50 | 28.71 | 29.30 | -0.07% | 0.35 | 1.18% |
| 2026-03-10 | 28.75 | 29.35 | 28.30 | 29.32 | +2.77% | 0.33 | 1.12% |
| 2026-03-09 | 29.27 | 29.27 | 28.07 | 28.53 | -2.13% | 0.30 | 1.04% |
| 2026-03-06 | 28.74 | 29.20 | 28.49 | 29.15 | +2.28% | 0.19 | 0.67% |
| 2026-03-05 | 28.56 | 28.81 | 28.33 | 28.50 | +0.28% | 0.17 | 0.60% |
| 2026-03-04 | 27.94 | 28.62 | 27.75 | 28.42 | +0.46% | 0.29 | 1.01% |
| 2026-03-03 | 28.77 | 29.00 | 28.21 | 28.29 | -0.39% | 0.31 | 1.07% |
| 2026-03-02 | 29.05 | 29.15 | 27.71 | 28.40 | -2.81% | 0.33 | 1.14% |
| 2026-02-27 | 28.77 | 29.29 | 28.19 | 29.22 | +1.60% | 0.39 | 1.33% |
| 2026-02-26 | 28.50 | 29.33 | 28.12 | 28.76 | +2.02% | 0.35 | 1.22% |
| 2026-02-25 | 27.78 | 28.33 | 27.45 | 28.19 | +1.92% | 0.35 | 1.26% |
| 2026-02-24 | 27.39 | 27.85 | 27.03 | 27.66 | +2.37% | 0.20 | 0.73% |