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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.50 | 25.73 | 25.07 | 25.30 | -0.78% | 0.27 | 1.05% |
| 2025-12-16 | 27.28 | 27.28 | 25.38 | 25.50 | -4.21% | 0.31 | 1.17% |
| 2025-12-15 | 26.77 | 26.99 | 26.47 | 26.62 | -0.75% | 0.21 | 0.79% |
| 2025-12-12 | 27.31 | 27.89 | 26.80 | 26.82 | -1.79% | 0.31 | 1.14% |
| 2025-12-11 | 28.23 | 28.23 | 27.21 | 27.31 | -2.64% | 0.28 | 1.02% |
| 2025-12-10 | 28.34 | 28.35 | 27.52 | 28.05 | -0.81% | 0.25 | 0.89% |
| 2025-12-09 | 29.04 | 29.05 | 28.11 | 28.28 | -2.72% | 0.34 | 1.18% |
| 2025-12-08 | 28.91 | 29.30 | 28.48 | 29.07 | +0.62% | 0.38 | 1.30% |
| 2025-12-05 | 29.47 | 29.65 | 28.69 | 28.89 | -1.73% | 0.27 | 0.92% |
| 2025-12-04 | 29.47 | 29.80 | 29.11 | 29.40 | -0.68% | 0.38 | 1.27% |
| 2025-12-03 | 29.95 | 30.18 | 29.40 | 29.60 | -1.86% | 0.40 | 1.32% |
| 2025-12-02 | 30.66 | 31.51 | 29.95 | 30.16 | -1.63% | 0.84 | 2.71% |
| 2025-12-01 | 29.88 | 31.88 | 29.70 | 30.66 | +4.32% | 1.14 | 3.67% |
| 2025-11-28 | 28.89 | 29.74 | 28.54 | 29.39 | +0.75% | 0.49 | 1.66% |
| 2025-11-27 | 28.45 | 29.88 | 28.03 | 29.17 | +3.37% | 0.81 | 2.78% |
| 2025-11-26 | 29.06 | 32.00 | 27.92 | 28.22 | -3.06% | 1.05 | 3.52% |
| 2025-11-25 | 27.74 | 29.49 | 27.74 | 29.11 | +5.28% | 0.53 | 1.82% |
| 2025-11-24 | 26.80 | 28.10 | 26.80 | 27.65 | +3.17% | 0.30 | 1.09% |
| 2025-11-21 | 27.96 | 28.30 | 26.30 | 26.80 | -4.96% | 0.37 | 1.35% |
| 2025-11-20 | 28.55 | 28.78 | 27.89 | 28.20 | -1.36% | 0.23 | 0.82% |