大地海洋 (301068) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	26.04	26.94	0.91	3.50%	25.85	27.12	19553	5191	1.94%
2025-09-15	26.26	26.03	-0.23	-0.88%	25.70	26.33	11482	2976	1.14%
2025-09-12	26.63	26.26	-0.42	-1.57%	25.80	26.66	15753	4124	1.56%
2025-09-11	26.75	26.68	0.00	0.00%	26.07	26.86	17648	4650	1.75%
2025-09-10	27.21	26.68	-0.54	-1.98%	26.59	27.22	10021	2686	0.99%
2025-09-09	27.91	27.22	-0.69	-2.47%	26.91	28.00	14321	3905	1.42%
2025-09-08	27.49	27.91	0.66	2.42%	27.11	28.33	15838	4406	1.57%
2025-09-05	27.18	27.25	0.14	0.52%	26.81	27.44	10702	2902	1.06%
2025-09-04	27.13	27.11	-0.01	-0.04%	26.72	27.59	13719	3720	1.36%
2025-09-03	27.66	27.12	-0.54	-1.95%	27.00	27.80	11065	3018	1.10%
2025-09-02	28.10	27.66	-0.58	-2.05%	26.97	28.20	16322	4479	1.62%
2025-09-01	28.58	28.24	-0.21	-0.74%	28.11	28.77	13827	3923	1.37%
2025-08-29	28.96	28.45	-0.47	-1.63%	28.10	29.04	17936	5096	1.78%
2025-08-28	30.00	28.92	-0.87	-2.92%	27.69	30.25	29645	8571	2.94%
2025-08-27	32.00	29.79	-2.31	-7.20%	29.71	32.10	40129	12289	3.98%
2025-08-26	32.99	32.10	-0.90	-2.73%	31.95	33.18	19512	6335	1.94%
2025-08-25	30.87	33.00	2.20	7.14%	30.80	33.45	45800	14960	4.54%
2025-08-22	31.60	30.80	-0.80	-2.53%	30.71	31.60	24267	7511	2.41%
2025-08-21	31.98	31.60	-0.28	-0.88%	31.36	33.31	17241	5504	1.71%
2025-08-20	32.91	31.88	-0.90	-2.75%	31.63	32.91	12420	3978	1.23%
2025-08-19	33.29	32.78	-0.40	-1.21%	32.11	33.29	19897	6493	1.97%
2025-08-18	31.05	33.18	2.13	6.86%	31.05	33.22	34229	11057	3.40%
2025-08-15	30.25	31.05	0.54	1.77%	30.25	31.28	12794	3958	1.27%
2025-08-14	31.20	30.51	-0.80	-2.56%	30.49	31.62	17121	5310	1.70%
2025-08-13	32.01	31.31	-0.91	-2.82%	31.02	32.29	27231	8572	2.70%
2025-08-12	32.50	32.22	-0.27	-0.83%	31.56	32.51	17292	5543	1.72%
2025-08-11	33.00	32.49	-1.11	-3.30%	32.32	33.66	33304	10968	3.30%
2025-08-08	33.32	33.60	0.06	0.18%	31.26	35.41	53506	18020	5.31%
2025-08-07	32.00	33.54	1.51	4.71%	32.00	34.38	34824	11700	3.46%
2025-08-06	31.57	32.03	0.47	1.49%	31.00	32.88	12582	4012	1.25%
2025-08-05	31.90	31.56	-0.34	-1.07%	31.34	32.33	6838	2169	0.68%
2025-08-04	31.83	31.90	0.13	0.41%	31.33	32.10	4873	1545	0.48%
2025-08-01	31.78	31.77	-0.01	-0.03%	31.44	32.20	5620	1785	0.56%
2025-07-31	32.54	31.78	-0.84	-2.58%	31.58	32.76	7650	2457	0.76%
2025-07-30	32.58	32.62	0.11	0.34%	32.25	33.22	9130	2987	0.91%
2025-07-29	32.98	32.51	-0.47	-1.43%	32.25	33.20	7585	2466	0.75%
2025-07-28	32.82	32.98	0.02	0.06%	32.45	33.30	9116	2994	0.90%
2025-07-25	32.13	32.96	0.70	2.17%	32.02	33.55	13240	4358	1.31%
2025-07-24	32.73	32.26	-0.47	-1.44%	31.66	33.25	16611	5346	1.65%
2025-07-23	31.45	32.73	1.45	4.64%	30.80	33.21	23570	7585	2.34%
2025-07-22	31.02	31.28	0.27	0.87%	30.30	31.39	16686	5123	1.66%
2025-07-21	30.50	31.01	0.61	2.01%	30.30	32.14	24614	7703	2.44%
2025-07-18	30.90	30.40	-0.50	-1.62%	30.29	31.08	8992	2753	0.89%
2025-07-17	31.00	30.90	-0.11	-0.35%	30.59	31.17	6000	1849	0.60%
2025-07-16	31.40	31.01	-0.39	-1.24%	30.92	31.55	6593	2055	0.65%
2025-07-15	31.90	31.40	-0.50	-1.57%	31.03	31.90	7014	2205	0.70%
2025-07-14	32.10	31.90	-0.22	-0.68%	31.78	32.39	5069	1623	0.50%
2025-07-11	31.95	32.12	0.32	1.01%	31.50	32.15	4963	1582	0.49%
2025-07-10	31.60	31.80	0.20	0.63%	31.30	32.05	4862	1542	0.48%
2025-07-09	32.33	31.60	-0.59	-1.83%	31.53	32.43	7457	2380	0.74%
2025-07-08	32.40	32.19	-0.20	-0.62%	31.80	32.75	5855	1879	0.58%
2025-07-07	32.18	32.39	0.45	1.41%	31.75	32.94	8558	2773	0.85%
2025-07-04	32.40	31.94	-0.46	-1.42%	31.40	32.43	6953	2222	0.69%
2025-07-03	32.84	32.40	-0.60	-1.82%	32.35	33.14	8622	2811	0.86%
2025-07-02	34.15	33.00	-0.50	-1.49%	32.77	34.38	12449	4159	1.24%
2025-07-01	34.31	33.50	-0.80	-2.33%	33.24	34.69	7387	2484	0.73%
2025-06-30	33.85	34.30	0.82	2.45%	33.54	34.87	14624	5012	1.45%
2025-06-27	32.33	33.48	1.42	4.43%	31.91	33.60	13428	4415	1.33%
2025-06-26	32.24	32.06	0.04	0.12%	32.00	32.98	9220	2990	0.91%
2025-06-25	31.98	32.02	0.07	0.22%	31.57	32.64	7275	2329	0.72%
2025-06-24	31.22	31.95	0.74	2.37%	31.22	32.11	8392	2664	0.83%
2025-06-23	31.19	31.21	-0.15	-0.48%	30.91	31.48	10473	3258	1.04%
2025-06-20	31.17	31.36	-0.24	-0.76%	31.14	32.27	9716	3069	0.96%
2025-06-19	32.27	31.60	-0.78	-2.41%	31.20	32.99	11047	3535	1.10%
2025-06-18	31.40	32.38	0.86	2.73%	31.30	32.98	12411	3986	1.23%
2025-06-17	31.46	31.52	0.06	0.19%	30.90	31.78	8037	2511	0.80%
2025-06-16	31.41	31.46	0.12	0.38%	30.83	31.80	10237	3203	1.02%
2025-06-13	32.26	31.34	-1.03	-3.18%	31.10	32.52	11778	3695	1.17%
2025-06-12	32.34	32.37	0.00	0.00%	32.02	33.99	21442	7090	2.13%
2025-06-11	32.64	32.37	-0.34	-1.04%	31.81	33.00	15267	4930	1.51%
2025-06-10	32.50	32.71	0.17	0.52%	32.01	33.50	17616	5748	1.75%
2025-06-09	31.30	32.54	1.10	3.50%	31.00	33.88	24105	7848	2.39%