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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.00 | 28.24 | 27.55 | 27.62 | -1.07% | 0.21 | 0.75% |
| 2026-01-15 | 28.10 | 28.15 | 27.65 | 27.92 | -0.46% | 0.15 | 0.54% |
| 2026-01-14 | 28.55 | 28.77 | 27.74 | 28.05 | -0.99% | 0.32 | 1.13% |
| 2026-01-13 | 28.82 | 29.28 | 28.20 | 28.33 | +0.04% | 0.51 | 1.77% |
| 2026-01-12 | 27.12 | 28.35 | 27.08 | 28.32 | +4.93% | 0.68 | 2.43% |
| 2026-01-09 | 26.96 | 27.13 | 26.71 | 26.99 | +0.19% | 0.20 | 0.74% |
| 2026-01-08 | 28.17 | 28.17 | 26.74 | 26.94 | -2.00% | 0.29 | 1.06% |
| 2026-01-07 | 27.31 | 27.73 | 26.85 | 27.49 | +0.70% | 0.29 | 1.07% |
| 2026-01-06 | 27.30 | 27.47 | 26.98 | 27.30 | +1.04% | 0.23 | 0.85% |
| 2026-01-05 | 26.69 | 27.30 | 26.40 | 27.02 | +2.66% | 0.31 | 1.13% |
| 2025-12-31 | 26.16 | 26.85 | 25.89 | 26.32 | +0.65% | 0.24 | 0.89% |
| 2025-12-30 | 25.60 | 26.48 | 25.60 | 26.15 | +1.04% | 0.26 | 1.01% |
| 2025-12-29 | 25.45 | 26.42 | 25.17 | 25.88 | +2.17% | 0.30 | 1.17% |
| 2025-12-26 | 25.75 | 25.79 | 25.18 | 25.33 | -1.25% | 0.17 | 0.65% |
| 2025-12-25 | 25.59 | 25.84 | 25.37 | 25.65 | +0.31% | 0.13 | 0.52% |
| 2025-12-24 | 26.08 | 26.28 | 25.50 | 25.57 | -1.58% | 0.24 | 0.93% |
| 2025-12-23 | 26.85 | 26.88 | 25.76 | 25.98 | -2.91% | 0.31 | 1.17% |
| 2025-12-22 | 25.80 | 27.30 | 25.65 | 26.76 | +4.53% | 0.56 | 2.09% |
| 2025-12-19 | 25.28 | 25.75 | 25.14 | 25.60 | +1.27% | 0.15 | 0.57% |
| 2025-12-18 | 25.01 | 25.72 | 25.00 | 25.28 | -0.08% | 0.16 | 0.62% |