八亿时空 (688181) - 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
2026-09-16	41.88	44.97	3.82	9.28%	41.50	45.67	136620	60517	10.27%
2026-09-15	38.50	41.15	2.35	6.06%	38.41	42.10	117449	47711	8.83%
2026-09-14	37.28	38.80	1.26	3.36%	36.23	39.45	65363	25010	4.91%
2026-09-11	38.02	37.54	-1.21	-3.12%	36.01	38.68	76964	28558	5.79%
2026-09-10	40.59	38.75	-1.64	-4.06%	38.58	41.05	96413	37840	7.25%
2026-09-09	37.74	40.39	2.65	7.02%	37.74	41.18	124372	49904	9.35%
2026-09-08	39.00	37.74	-1.36	-3.48%	37.60	39.95	78419	30371	5.89%
2026-09-07	37.50	39.10	2.45	6.68%	36.48	39.55	93591	35332	7.04%
2026-09-04	40.00	36.65	-3.33	-8.33%	36.17	41.48	112328	43115	8.44%
2026-09-03	37.20	39.98	3.27	8.91%	36.32	40.58	89104	34492	6.70%
2026-09-02	37.15	36.71	-0.91	-2.42%	36.57	37.28	26644	9827	2.00%
2026-09-01	38.97	37.62	-1.07	-2.77%	37.59	39.27	41069	15609	3.09%
2026-08-31	37.00	38.69	1.18	3.15%	36.68	38.72	45585	17303	3.43%
2026-08-28	38.73	37.51	-1.19	-3.07%	37.50	39.28	42522	16257	3.20%
2026-08-27	37.55	38.70	1.15	3.06%	37.55	38.85	42018	16123	3.16%
2026-08-26	38.09	37.55	-0.52	-1.37%	36.92	38.20	32243	12125	2.42%
2026-08-25	37.55	38.07	0.00	0.00%	36.25	38.23	36967	13799	2.78%
2026-08-24	38.50	38.07	-0.65	-1.68%	37.22	38.95	40699	15437	3.06%
2026-08-21	38.50	38.72	-0.08	-0.21%	37.51	39.40	39080	15060	2.94%
2026-08-20	39.20	38.80	-0.03	-0.08%	38.21	39.98	47383	18515	3.56%
2026-08-19	39.88	38.83	-2.55	-6.16%	38.61	41.28	68109	27088	5.12%
2026-08-18	41.01	41.38	0.18	0.44%	40.43	42.08	74680	30854	5.61%
2026-08-17	41.00	41.20	-0.26	-0.63%	40.01	41.29	75200	30618	5.65%
2026-08-14	39.68	41.46	2.19	5.58%	39.34	41.52	61825	24998	4.65%
2026-08-13	40.40	39.27	-0.78	-1.95%	39.21	41.17	48928	19760	3.68%
2026-08-12	39.08	40.05	0.76	1.93%	39.08	40.40	39437	15783	2.96%
2026-08-11	39.53	39.29	-0.78	-1.95%	38.41	40.15	42132	16595	3.17%
2026-08-10	39.90	40.07	0.07	0.18%	38.80	40.97	59385	23559	4.46%
2026-08-07	38.30	40.00	1.28	3.31%	37.66	40.26	65302	25641	4.91%
2026-08-06	37.48	38.72	0.97	2.57%	36.80	39.04	57964	22108	4.36%
2026-08-05	35.25	37.75	2.39	6.76%	35.03	38.11	69623	25822	5.23%
2026-08-04	33.95	35.36	1.98	5.93%	33.42	35.57	52563	18203	3.95%
2026-08-03	34.66	33.38	-1.30	-3.75%	33.15	34.70	54523	18328	4.10%
2026-07-31	35.20	34.68	1.38	4.14%	34.68	36.88	66439	23732	4.99%
2026-07-30	35.00	33.30	-1.93	-5.48%	33.11	35.43	56883	19417	4.28%
2026-07-29	36.12	35.23	-0.93	-2.57%	33.70	36.70	71929	25058	5.41%
2026-07-28	37.20	36.16	-1.66	-4.39%	35.91	39.58	66451	25027	5.00%
2026-07-27	36.84	37.82	1.22	3.33%	35.70	37.99	51464	19133	3.87%
2026-07-24	36.70	36.60	-1.08	-2.87%	36.20	38.04	43897	16293	3.30%
2026-07-23	37.11	37.68	0.06	0.16%	36.86	39.03	58969	22280	4.43%
2026-07-22	39.49	37.62	-1.78	-4.52%	37.45	40.17	76073	29538	5.72%
2026-07-21	36.43	39.40	3.70	10.36%	32.23	39.60	118364	43028	8.90%
2026-07-20	39.29	35.70	-2.72	-7.08%	34.44	39.70	119105	44133	8.95%
2026-07-17	42.01	38.42	-4.21	-9.88%	38.38	43.43	98637	40432	7.41%
2026-07-16	45.66	42.63	-3.97	-8.52%	42.40	47.47	90531	40403	6.73%
2026-07-15	48.96	46.60	-1.91	-3.94%	45.45	49.51	83927	39737	6.24%
2026-07-14	49.85	48.51	-1.49	-2.98%	44.93	50.84	122478	58363	9.11%
2026-07-13	50.88	50.00	-2.30	-4.40%	49.77	54.09	87679	45329	6.52%
2026-07-10	56.80	52.30	-3.49	-6.26%	52.30	57.70	117618	64937	8.75%
2026-07-09	51.31	55.79	5.33	10.56%	51.20	55.86	111686	59947	8.30%
2026-07-08	52.00	50.46	-1.87	-3.57%	48.58	52.79	81272	41064	6.04%
2026-07-07	51.11	52.33	0.23	0.44%	50.92	53.95	82132	43202	6.11%
2026-07-06	52.83	52.10	-1.70	-3.16%	50.49	54.54	123313	64760	9.17%
2026-07-03	57.12	53.80	-3.60	-6.27%	53.80	59.00	149343	83137	11.11%
2026-07-02	62.03	57.40	-6.98	-10.84%	57.40	66.66	189093	116384	14.06%
2026-07-01	62.80	64.38	1.78	2.84%	61.58	65.00	164454	104617	12.23%
2026-06-30	55.99	62.60	6.99	12.57%	55.99	63.99	197598	120325	14.69%
2026-06-29	53.78	55.61	3.83	7.40%	51.10	56.90	183394	99189	13.64%
2026-06-26	50.30	51.78	0.28	0.54%	49.83	54.20	138883	73009	10.33%
2026-06-25	54.00	51.50	-2.10	-3.92%	50.60	54.45	143285	74077	10.65%
2026-06-24	54.00	53.60	-0.33	-0.61%	51.27	54.98	167145	88329	12.43%
2026-06-23	49.50	53.93	5.43	11.20%	48.01	57.46	226462	121158	16.84%
2026-06-22	45.57	48.50	2.95	6.48%	45.57	49.40	137066	65669	10.19%
2026-06-18	45.95	45.55	-0.18	-0.39%	44.80	46.27	85476	38689	6.36%
2026-06-17	44.10	45.73	0.13	0.29%	43.98	46.81	102280	46889	7.61%
2026-06-16	43.80	45.60	1.85	4.23%	43.21	46.52	111093	50080	8.26%
2026-06-15	42.71	43.75	1.70	4.04%	42.00	44.05	82298	35725	6.12%
2026-06-12	44.99	42.05	-2.02	-4.58%	41.74	45.60	129087	56278	9.60%
2026-06-11	43.20	44.07	0.10	0.23%	42.22	44.80	112589	48995	8.37%
2026-06-10	39.89	43.97	3.27	8.03%	39.71	44.30	144571	61543	10.75%
2026-06-09	38.89	40.70	2.57	6.74%	38.09	40.88	93667	37386	6.97%