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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.10 | 28.87 | 27.80 | 28.59 | +1.78% | 0.45 | 1.57% |
| 2025-11-18 | 27.50 | 28.66 | 27.34 | 28.09 | +2.44% | 0.36 | 1.28% |
| 2025-11-17 | 27.60 | 27.80 | 27.27 | 27.42 | -0.44% | 0.11 | 0.39% |
| 2025-11-14 | 27.68 | 28.01 | 27.54 | 27.54 | -1.43% | 0.13 | 0.47% |
| 2025-11-13 | 28.80 | 28.80 | 27.72 | 27.94 | -0.64% | 0.21 | 0.74% |
| 2025-11-12 | 27.66 | 28.38 | 27.66 | 28.12 | +1.04% | 0.17 | 0.60% |
| 2025-11-11 | 28.30 | 28.37 | 27.69 | 27.83 | -1.03% | 0.19 | 0.67% |
| 2025-11-10 | 27.17 | 28.43 | 26.96 | 28.12 | +3.76% | 0.43 | 1.54% |
| 2025-11-07 | 27.06 | 27.60 | 26.86 | 27.10 | +0.15% | 0.21 | 0.76% |
| 2025-11-06 | 27.88 | 27.88 | 26.90 | 27.06 | -0.92% | 0.26 | 0.93% |
| 2025-11-05 | 27.40 | 27.58 | 27.11 | 27.31 | -1.34% | 0.22 | 0.79% |
| 2025-11-04 | 27.50 | 27.76 | 26.82 | 27.68 | +0.65% | 0.33 | 1.18% |
| 2025-11-03 | 26.42 | 27.74 | 26.07 | 27.50 | +4.40% | 0.50 | 1.83% |
| 2025-10-31 | 26.10 | 27.10 | 26.10 | 26.34 | +0.46% | 0.49 | 1.82% |
| 2025-10-30 | 25.34 | 26.88 | 25.10 | 26.22 | +4.30% | 0.57 | 2.18% |
| 2025-10-29 | 26.04 | 26.23 | 24.90 | 25.14 | -4.26% | 0.39 | 1.54% |
| 2025-10-28 | 26.00 | 26.65 | 25.95 | 26.26 | +0.77% | 0.31 | 1.17% |
| 2025-10-27 | 26.97 | 26.98 | 25.86 | 26.06 | -3.37% | 0.43 | 1.63% |
| 2025-10-24 | 28.41 | 28.86 | 26.97 | 26.97 | -3.40% | 0.78 | 2.77% |
| 2025-10-23 | 27.11 | 28.50 | 26.58 | 27.92 | +2.99% | 0.52 | 1.89% |