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
2025-08-01	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%
2025-06-06	32.40	31.44	-1.57	-4.76%	31.40	33.16	15794	5103	1.57%
2025-06-05	33.50	33.01	-1.68	-4.84%	31.45	34.20	22636	7357	2.25%
2025-06-04	33.00	34.69	3.38	10.80%	32.33	37.00	30780	10438	3.05%
2025-06-03	28.84	31.31	1.68	5.67%	28.80	32.00	14904	4529	1.48%
2025-05-30	29.59	29.63	0.12	0.41%	29.24	29.94	4824	1425	0.48%
2025-05-29	28.88	29.51	0.60	2.08%	28.51	29.85	6445	1896	0.64%
2025-05-28	29.78	28.91	-0.20	-0.69%	28.69	29.78	6917	2011	0.69%
2025-05-27	37.28	38.07	0.58	1.55%	36.80	38.27	6951	2606	0.89%
2025-05-26	38.20	37.49	-0.55	-1.45%	37.10	38.50	4885	1843	0.63%
2025-05-23	38.76	38.04	-0.55	-1.43%	38.01	39.27	4543	1755	0.58%
2025-05-22	39.54	38.59	-0.95	-2.40%	38.00	39.61	6381	2493	0.82%
2025-05-21	39.38	39.54	0.16	0.41%	38.83	39.69	6544	2576	0.84%
2025-05-20	39.00	39.38	0.38	0.97%	38.72	39.57	5887	2306	0.76%
2025-05-19	38.50	39.00	0.45	1.17%	38.39	39.23	4526	1755	0.58%
2025-05-16	38.80	38.55	0.05	0.13%	38.01	38.80	5802	2232	0.75%
2025-05-15	37.88	38.50	0.60	1.58%	37.48	38.60	5349	2042	0.69%
2025-05-14	37.69	37.90	0.22	0.58%	37.17	38.00	5612	2108	0.72%
2025-05-13	36.76	37.68	1.14	3.12%	36.18	37.90	7078	2635	0.91%
2025-05-12	36.51	36.54	0.24	0.66%	35.91	37.00	4282	1564	0.55%
2025-05-09	36.75	36.30	-0.45	-1.22%	36.00	37.21	4867	1773	0.63%
2025-05-08	36.98	36.75	0.01	0.03%	36.09	36.98	4865	1774	0.63%
2025-05-07	37.00	36.74	-0.26	-0.70%	36.60	37.60	4810	1780	0.62%
2025-05-06	36.88	37.00	0.72	1.98%	36.25	37.19	6336	2325	0.82%
2025-04-30	35.23	36.28	1.23	3.51%	34.50	36.30	5646	2027	0.73%
2025-04-29	34.49	35.05	-0.03	-0.09%	34.00	35.23	7627	2636	0.98%
2025-04-28	35.60	35.08	-0.52	-1.46%	35.00	35.75	5203	1840	0.67%
2025-04-25	35.82	35.60	-0.25	-0.70%	35.10	36.15	3665	1302	0.47%
2025-04-24	36.42	35.85	-0.58	-1.59%	35.22	36.70	7012	2505	0.64%