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
2025-04-03	35.34	35.07	-0.40	-1.13%	34.33	35.45	9834	3427	0.90%
2025-04-02	35.57	35.47	-0.03	-0.08%	35.29	36.22	9887	3530	0.91%
2025-04-01	36.03	35.50	-0.52	-1.44%	34.75	36.42	17095	6092	1.57%
2025-03-31	37.10	36.02	-1.92	-5.06%	36.02	38.85	16429	6110	1.51%
2025-03-28	36.89	37.94	0.69	1.85%	36.89	38.71	18473	6978	1.70%
2025-03-27	35.09	37.25	1.79	5.05%	35.09	37.26	15317	5607	1.41%
2025-03-26	35.20	35.46	0.46	1.31%	34.60	36.50	10449	3733	0.96%
2025-03-25	34.91	35.00	-0.90	-2.51%	33.94	35.40	16003	5541	1.47%
2025-03-24	37.21	35.90	-2.19	-5.75%	34.60	37.80	24051	8697	2.21%
2025-03-21	36.22	38.09	1.51	4.13%	35.82	39.35	31892	12086	2.93%
2025-03-20	37.10	36.58	-0.62	-1.67%	35.50	37.15	18480	6699	1.70%
2025-03-19	37.61	37.20	-0.46	-1.22%	36.36	37.61	25680	9438	2.36%
2025-03-18	35.02	37.66	2.31	6.53%	34.32	38.44	38290	13960	3.52%
2025-03-17	37.41	35.35	-1.34	-3.65%	34.72	39.80	38832	14464	3.57%
2025-03-14	33.66	36.69	2.56	7.50%	33.40	37.80	27258	9586	2.50%
2025-03-13	32.75	34.13	1.37	4.18%	32.18	35.08	17747	5954	1.63%
2025-03-12	32.97	32.76	0.03	0.09%	32.18	32.97	4196	1366	0.39%
2025-03-11	32.74	32.73	-0.02	-0.06%	32.04	32.89	3751	1214	0.34%
2025-03-10	32.44	32.75	0.32	0.99%	32.00	33.20	9219	3008	0.85%
2025-03-07	32.21	32.43	0.05	0.15%	31.87	33.30	8044	2615	0.74%
2025-03-06	30.93	32.38	1.43	4.62%	30.68	32.80	12108	3897	1.11%
2025-03-05	30.45	30.95	0.44	1.44%	29.90	31.07	6494	1977	0.60%
2025-03-04	29.96	30.51	0.40	1.33%	29.79	30.66	5786	1753	0.53%
2025-03-03	29.40	30.11	0.68	2.31%	29.40	31.11	8284	2515	0.76%
2025-02-28	30.06	29.43	-0.92	-3.03%	29.40	30.40	4896	1459	0.45%
2025-02-27	30.35	30.35	-0.05	-0.16%	29.83	30.89	5411	1635	0.50%
2025-02-26	30.43	30.40	-0.03	-0.10%	29.80	30.79	11500	3468	1.06%
2025-02-25	30.16	30.43	-0.14	-0.46%	30.03	30.70	7882	2401	0.72%
2025-02-24	30.25	30.57	0.31	1.02%	29.57	31.43	9788	3010	0.90%
2025-02-21	30.65	30.26	-0.39	-1.27%	29.70	30.94	8831	2668	0.81%
2025-02-20	29.92	30.65	1.02	3.44%	29.64	31.11	11865	3627	1.09%
2025-02-19	29.05	29.63	0.60	2.07%	29.05	29.76	7550	2217	0.69%
2025-02-18	29.80	29.03	-0.79	-2.65%	28.62	29.80	6863	2001	0.63%
2025-02-17	29.99	29.82	-0.17	-0.57%	29.41	30.30	6763	2019	0.62%
2025-02-14	30.20	29.99	-0.29	-0.96%	29.75	30.67	3837	1151	0.35%
2025-02-13	30.30	30.28	-0.03	-0.10%	29.91	30.80	5616	1702	0.52%
2025-02-12	30.46	30.31	0.17	0.56%	29.83	30.46	4706	1417	0.43%
2025-02-11	30.10	30.14	0.22	0.74%	29.60	30.83	9411	2852	0.86%
2025-02-10	29.91	29.92	0.24	0.81%	29.47	30.36	8178	2445	0.75%
2025-02-07	29.17	29.68	0.50	1.71%	29.10	30.00	7652	2270	0.70%
2025-02-06	28.48	29.18	0.68	2.39%	28.46	29.27	6366	1843	0.58%
2025-02-05	28.77	28.50	0.07	0.25%	28.30	28.83	5735	1639	0.53%
2025-01-27	28.01	28.43	0.43	1.54%	28.00	29.71	9254	2685	0.85%
2025-01-24	27.58	28.00	0.47	1.71%	27.31	28.14	7294	2030	0.67%
2025-01-23	27.81	27.53	-0.09	-0.33%	27.53	28.34	7651	2142	0.70%
2025-01-22	29.94	27.62	-1.45	-4.99%	27.44	30.04	16193	4574	1.49%
2025-01-21	28.03	29.07	0.90	3.19%	27.47	29.40	7749	2197	0.71%
2025-01-20	27.69	28.17	0.48	1.73%	27.21	28.38	8985	2520	0.82%
2025-01-17	27.17	27.69	0.49	1.80%	26.32	28.62	9619	2630	0.88%
2025-01-16	27.39	27.20	-0.06	-0.22%	26.60	27.69	8910	2412	0.82%
2025-01-15	28.67	27.26	-1.24	-4.35%	27.11	28.67	10336	2851	0.95%
2025-01-14	26.34	28.50	2.14	8.12%	26.25	28.50	5795	1568	0.53%
2025-01-13	26.61	26.36	-0.26	-0.98%	25.58	26.61	4477	1169	0.41%
2025-01-10	27.50	26.62	-0.88	-3.20%	26.62	27.68	5174	1403	0.48%
2025-01-09	27.28	27.50	0.13	0.47%	27.00	28.00	5022	1386	0.46%
2025-01-08	27.64	27.37	-0.27	-0.98%	26.37	27.79	6267	1702	0.58%
2025-01-07	26.99	27.64	0.65	2.41%	26.76	27.93	5453	1486	0.50%
2025-01-06	27.17	26.99	-0.60	-2.17%	26.51	27.96	6571	1778	0.60%
2025-01-03	29.11	27.59	-1.31	-4.53%	27.52	29.46	6865	1958	0.63%
2025-01-02	30.20	28.90	-1.59	-5.21%	28.62	30.49	7864	2332	0.72%
2024-12-31	32.45	30.49	-1.01	-3.21%	30.33	32.45	9737	3035	0.89%
2024-12-30	31.56	31.50	0.05	0.16%	30.39	32.40	10576	3308	0.97%
2024-12-27	30.69	31.45	0.58	1.88%	30.69	33.50	11843	3822	1.09%
2024-12-26	29.75	30.87	0.37	1.21%	29.75	31.85	8539	2643	0.78%
2024-12-25	31.55	30.50	-0.49	-1.58%	29.43	31.55	9568	2879	0.88%