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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.17 | 27.53 | 26.89 | 27.02 | -0.15% | 0.18 | 0.65% |
| 2026-02-12 | 27.29 | 27.46 | 27.01 | 27.06 | -0.81% | 0.15 | 0.54% |
| 2026-02-11 | 27.96 | 27.96 | 27.09 | 27.28 | -0.04% | 0.18 | 0.66% |
| 2026-02-10 | 27.36 | 27.50 | 27.18 | 27.29 | -0.44% | 0.11 | 0.41% |
| 2026-02-09 | 27.11 | 28.15 | 27.05 | 27.41 | +1.56% | 0.29 | 1.06% |
| 2026-02-06 | 26.65 | 27.29 | 26.33 | 26.99 | +1.28% | 0.22 | 0.82% |
| 2026-02-05 | 25.91 | 26.78 | 25.91 | 26.65 | +2.15% | 0.25 | 0.92% |
| 2026-02-04 | 26.41 | 26.58 | 25.86 | 26.09 | -0.72% | 0.18 | 0.68% |
| 2026-02-03 | 26.50 | 26.56 | 25.95 | 26.28 | +1.08% | 0.21 | 0.80% |
| 2026-02-02 | 26.02 | 26.88 | 25.93 | 26.00 | +0.31% | 0.43 | 1.61% |
| 2026-01-30 | 25.72 | 26.20 | 25.59 | 25.92 | +0.08% | 0.25 | 0.97% |
| 2026-01-29 | 26.20 | 26.40 | 25.68 | 25.90 | -0.69% | 0.23 | 0.86% |
| 2026-01-28 | 26.66 | 26.72 | 25.90 | 26.08 | -2.21% | 0.27 | 1.02% |
| 2026-01-27 | 27.36 | 27.36 | 26.30 | 26.67 | -2.24% | 0.25 | 0.94% |
| 2026-01-26 | 28.00 | 28.10 | 26.93 | 27.28 | -1.59% | 0.32 | 1.15% |
| 2026-01-23 | 28.33 | 28.43 | 27.38 | 27.72 | -2.08% | 0.44 | 1.56% |
| 2026-01-22 | 28.34 | 28.49 | 27.92 | 28.31 | +0.18% | 0.18 | 0.64% |
| 2026-01-21 | 28.22 | 28.50 | 28.00 | 28.26 | -0.21% | 0.24 | 0.85% |
| 2026-01-20 | 28.20 | 28.82 | 28.02 | 28.32 | +0.43% | 0.22 | 0.78% |
| 2026-01-19 | 27.73 | 28.24 | 27.51 | 28.20 | +2.10% | 0.27 | 0.96% |