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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.04 | 27.12 | 25.85 | 26.94 | +3.50% | 0.52 | 1.94% |
| 2025-09-15 | 26.26 | 26.33 | 25.70 | 26.03 | -0.88% | 0.30 | 1.14% |
| 2025-09-12 | 26.63 | 26.66 | 25.80 | 26.26 | -1.57% | 0.41 | 1.56% |
| 2025-09-11 | 26.75 | 26.86 | 26.07 | 26.68 | 0.00% | 0.47 | 1.75% |
| 2025-09-10 | 27.21 | 27.22 | 26.59 | 26.68 | -1.98% | 0.27 | 0.99% |
| 2025-09-09 | 27.91 | 28.00 | 26.91 | 27.22 | -2.47% | 0.39 | 1.42% |
| 2025-09-08 | 27.49 | 28.33 | 27.11 | 27.91 | +2.42% | 0.44 | 1.57% |
| 2025-09-05 | 27.18 | 27.44 | 26.81 | 27.25 | +0.52% | 0.29 | 1.06% |
| 2025-09-04 | 27.13 | 27.59 | 26.72 | 27.11 | -0.04% | 0.37 | 1.36% |
| 2025-09-03 | 27.66 | 27.80 | 27.00 | 27.12 | -1.95% | 0.30 | 1.10% |
| 2025-09-02 | 28.10 | 28.20 | 26.97 | 27.66 | -2.05% | 0.45 | 1.62% |
| 2025-09-01 | 28.58 | 28.77 | 28.11 | 28.24 | -0.74% | 0.39 | 1.37% |
| 2025-08-29 | 28.96 | 29.04 | 28.10 | 28.45 | -1.63% | 0.51 | 1.78% |
| 2025-08-28 | 30.00 | 30.25 | 27.69 | 28.92 | -2.92% | 0.86 | 2.94% |
| 2025-08-27 | 32.00 | 32.10 | 29.71 | 29.79 | -7.20% | 1.23 | 3.98% |
| 2025-08-26 | 32.99 | 33.18 | 31.95 | 32.10 | -2.73% | 0.63 | 1.94% |
| 2025-08-25 | 30.87 | 33.45 | 30.80 | 33.00 | +7.14% | 1.50 | 4.54% |
| 2025-08-22 | 31.60 | 31.60 | 30.71 | 30.80 | -2.53% | 0.75 | 2.41% |
| 2025-08-21 | 31.98 | 33.31 | 31.36 | 31.60 | -0.88% | 0.55 | 1.71% |
| 2025-08-20 | 32.91 | 32.91 | 31.63 | 31.88 | -2.75% | 0.40 | 1.23% |