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
2026-05-21	33.50	32.17	-1.33	-3.97%	32.05	34.20	9752	3240	0.97%
2026-05-20	34.19	33.50	-0.09	-0.27%	32.96	34.19	8444	2822	0.84%
2026-05-19	34.15	33.59	-0.49	-1.44%	33.21	34.38	8280	2784	0.83%
2026-05-18	33.59	34.08	0.50	1.49%	32.93	34.39	10278	3468	1.02%
2026-05-15	34.31	33.58	-0.72	-2.10%	33.33	34.78	9037	3061	0.90%
2026-05-14	34.90	34.30	-0.20	-0.58%	34.24	35.05	13149	4557	1.31%
2026-05-13	34.11	34.50	0.31	0.91%	33.00	35.10	12240	4210	1.22%
2026-05-12	35.60	34.19	-1.50	-4.20%	33.88	35.60	15643	5376	1.56%
2026-05-11	35.99	35.69	0.16	0.45%	35.03	36.22	16921	6029	1.69%
2026-05-08	35.73	35.53	-0.30	-0.84%	34.82	36.10	14344	5106	1.43%
2026-05-07	35.60	35.83	-0.03	-0.08%	35.00	36.46	21952	7814	2.19%
2026-05-06	35.26	35.86	0.91	2.60%	34.35	36.56	26964	9530	2.69%
2026-04-30	35.76	34.95	-0.85	-2.37%	34.91	36.10	13600	4795	1.36%
2026-04-29	35.85	35.80	-0.23	-0.64%	35.40	36.14	15975	5709	1.59%
2026-04-28	36.95	36.03	-1.18	-3.17%	35.63	37.80	20720	7514	2.07%
2026-04-27	36.19	37.21	1.55	4.35%	36.16	38.76	34805	13054	3.45%
2026-04-24	38.50	35.66	-2.41	-6.33%	34.76	39.50	34820	12604	3.46%
2026-04-23	36.28	38.07	1.54	4.22%	36.07	39.08	28956	10977	2.87%
2026-04-22	35.51	36.53	0.67	1.87%	35.51	37.36	25449	9229	2.53%
2026-04-21	37.82	35.86	-1.52	-4.07%	34.59	37.94	30966	11055	3.07%
2026-04-20	38.99	37.38	-1.32	-3.41%	35.81	39.00	31386	11806	3.11%
2026-04-17	35.31	38.70	4.35	12.66%	33.50	40.28	50483	18754	5.01%
2026-04-16	32.18	34.35	2.49	7.82%	31.71	34.96	23441	7847	2.33%
2026-04-15	31.50	31.86	0.19	0.60%	31.50	32.08	5388	1714	0.53%
2026-04-14	31.80	31.67	0.04	0.13%	31.34	32.26	5444	1723	0.54%
2026-04-13	31.53	31.63	-0.01	-0.03%	30.88	31.98	8902	2802	0.88%
2026-04-10	31.08	31.64	0.59	1.90%	31.08	32.17	7966	2519	0.79%
2026-04-09	31.74	31.05	-0.59	-1.86%	30.40	31.74	12222	3788	1.21%
2026-04-08	29.43	31.64	2.75	9.52%	29.29	32.00	18903	5892	1.88%
2026-04-07	28.28	28.89	0.63	2.23%	28.28	29.33	13120	3786	1.30%
2026-04-03	29.67	28.26	-1.21	-4.11%	27.98	29.77	12699	3628	1.26%
2026-04-02	30.46	29.47	-1.07	-3.50%	29.26	30.62	10468	3115	1.04%
2026-04-01	30.59	30.54	0.58	1.94%	30.27	31.39	12743	3919	1.26%
2026-03-31	31.22	29.96	-1.22	-3.91%	29.89	31.50	13798	4197	1.37%
2026-03-30	31.50	31.18	-0.68	-2.13%	30.73	32.39	14667	4583	1.46%
2026-03-27	32.40	31.86	-0.60	-1.85%	31.30	32.45	14743	4691	1.46%
2026-03-26	33.33	32.46	-1.09	-3.25%	32.15	33.40	16656	5449	1.65%
2026-03-25	33.10	33.55	0.45	1.36%	32.75	34.11	23235	7782	2.31%
2026-03-24	31.51	33.10	1.75	5.58%	31.51	33.20	27877	9066	2.77%
2026-03-23	33.04	31.35	-2.41	-7.14%	30.56	33.48	36519	11608	3.62%
2026-03-20	35.00	33.76	-1.22	-3.49%	33.60	37.23	44558	15724	4.42%
2026-03-19	34.66	34.98	-0.05	-0.14%	33.97	36.50	47822	16861	4.75%
2026-03-18	35.74	35.03	-0.63	-1.77%	34.00	37.15	50143	17705	4.98%
2026-03-17	34.58	35.66	-0.59	-1.63%	34.58	38.59	55829	20437	5.54%
2026-03-16	34.65	36.25	1.94	5.65%	33.30	37.00	63871	22516	6.34%
2026-03-13	34.45	34.31	-0.85	-2.42%	33.09	35.80	66407	22844	6.59%
2026-03-12	29.54	35.16	5.86	20.00%	29.11	35.16	67788	22513	6.73%
2026-03-11	29.40	29.30	-0.02	-0.07%	28.71	29.50	11852	3461	1.18%
2026-03-10	28.75	29.32	0.79	2.77%	28.30	29.35	11300	3281	1.12%
2026-03-09	29.27	28.53	-0.62	-2.13%	28.07	29.27	10445	2968	1.04%
2026-03-06	28.74	29.15	0.65	2.28%	28.49	29.20	6731	1946	0.67%
2026-03-05	28.56	28.50	0.08	0.28%	28.33	28.81	6045	1723	0.60%
2026-03-04	27.94	28.42	0.13	0.46%	27.75	28.62	10217	2891	1.01%
2026-03-03	28.77	28.29	-0.11	-0.39%	28.21	29.00	10762	3072	1.07%
2026-03-02	29.05	28.40	-0.82	-2.81%	27.71	29.15	11522	3271	1.14%
2026-02-27	28.77	29.22	0.46	1.60%	28.19	29.29	13396	3889	1.33%
2026-02-26	28.50	28.76	0.57	2.02%	28.12	29.33	12342	3527	1.22%
2026-02-25	27.78	28.19	0.53	1.92%	27.45	28.33	12722	3549	1.26%
2026-02-24	27.39	27.66	0.64	2.37%	27.03	27.85	7362	2032	0.73%
2026-02-13	27.17	27.02	-0.04	-0.15%	26.89	27.53	6524	1775	0.65%
2026-02-12	27.29	27.06	-0.22	-0.81%	27.01	27.46	5429	1478	0.54%
2026-02-11	27.96	27.28	-0.01	-0.04%	27.09	27.96	6628	1814	0.66%