大地熊(688077)股票行情
大地熊(688077)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 28.58 | 27.99 | -0.71 | -2.47% | 27.89 | 28.85 | 19610 | 5544.59 | 1.71% | 0.00 |
| 2026-03-25 | 28.63 | 28.70 | 0.46 | 1.63% | 28.37 | 29.17 | 25226 | 7236.90 | 2.20% | 0.00 |
| 2026-03-24 | 27.96 | 28.24 | 1.04 | 3.82% | 27.06 | 28.38 | 28201 | 7779.04 | 2.46% | 0.00 |
| 2026-03-23 | 28.11 | 27.20 | -1.82 | -6.27% | 26.90 | 28.73 | 30419 | 8474.70 | 2.66% | 0.00 |
| 2026-03-20 | 30.30 | 29.02 | -0.97 | -3.23% | 29.01 | 30.37 | 22472 | 6649.16 | 1.96% | 0.00 |
| 2026-03-19 | 30.93 | 29.99 | -1.48 | -4.70% | 29.88 | 30.95 | 22741 | 6888.54 | 1.99% | 0.00 |
| 2026-03-18 | 30.95 | 31.47 | 0.50 | 1.61% | 30.60 | 31.58 | 20605 | 6407.28 | 1.80% | 3.00 |
| 2026-03-17 | 32.11 | 30.97 | -0.85 | -2.67% | 30.90 | 32.18 | 28190 | 8887.69 | 2.46% | 0.00 |
| 2026-03-16 | 32.23 | 31.82 | -0.38 | -1.18% | 31.25 | 32.55 | 26516 | 8440.13 | 2.32% | 0.00 |
| 2026-03-13 | 33.00 | 32.20 | -1.11 | -3.33% | 32.12 | 33.17 | 25092 | 8172.79 | 2.19% | 0.00 |
| 2026-03-12 | 33.22 | 33.31 | -0.01 | -0.03% | 32.70 | 33.83 | 25374 | 8438.47 | 2.22% | 0.00 |
| 2026-03-11 | 34.32 | 33.32 | -0.93 | -2.72% | 33.21 | 34.71 | 29959 | 10130.99 | 2.62% | 0.00 |
| 2026-03-10 | 33.64 | 34.25 | 0.82 | 2.45% | 33.64 | 34.45 | 25561 | 8712.41 | 2.23% | 4.00 |
| 2026-03-09 | 33.00 | 33.43 | -0.56 | -1.65% | 31.89 | 33.57 | 38860 | 12690.19 | 3.39% | 0.00 |
| 2026-03-06 | 33.65 | 33.99 | -0.01 | -0.03% | 33.55 | 34.54 | 22062 | 7511.81 | 1.93% | 0.00 |
| 2026-03-05 | 34.76 | 34.00 | -0.09 | -0.26% | 33.77 | 35.18 | 34070 | 11690.24 | 2.98% | 0.00 |
| 2026-03-04 | 33.36 | 34.09 | -0.05 | -0.15% | 33.36 | 35.14 | 38457 | 13239.26 | 3.36% | 0.00 |
| 2026-03-03 | 36.09 | 34.14 | -2.47 | -6.75% | 34.03 | 36.68 | 65055 | 22854.34 | 5.68% | 0.00 |
| 2026-03-02 | 37.16 | 36.61 | -1.05 | -2.79% | 35.89 | 37.56 | 58537 | 21467.26 | 5.11% | 0.00 |
| 2026-02-27 | 36.10 | 37.66 | 1.47 | 4.06% | 36.10 | 38.26 | 72232 | 27184.64 | 6.31% | 3.00 |
| 2026-02-26 | 36.67 | 36.19 | -0.63 | -1.71% | 36.02 | 36.79 | 46428 | 16828.32 | 4.06% | 0.00 |
| 2026-02-25 | 35.44 | 36.82 | 1.46 | 4.13% | 35.44 | 37.40 | 66411 | 24372.66 | 5.80% | 0.00 |
| 2026-02-24 | 35.37 | 35.36 | 0.32 | 0.91% | 35.12 | 36.00 | 32455 | 11494.62 | 2.84% | 0.00 |
| 2026-02-13 | 35.26 | 35.04 | -1.06 | -2.94% | 34.92 | 36.10 | 36894 | 13041.07 | 3.22% | 0.00 |
| 2026-02-12 | 34.74 | 36.10 | 0.97 | 2.76% | 34.40 | 36.62 | 66034 | 23758.87 | 5.77% | 0.00 |
| 2026-02-11 | 34.21 | 35.13 | 0.93 | 2.72% | 34.07 | 35.66 | 53155 | 18644.35 | 4.64% | 0.00 |
| 2026-02-10 | 34.01 | 34.20 | 0.19 | 0.56% | 33.61 | 34.36 | 31228 | 10629.06 | 2.73% | 0.00 |
| 2026-02-09 | 32.66 | 34.01 | 1.65 | 5.10% | 32.66 | 34.25 | 49885 | 16836.96 | 4.36% | 3.50 |
| 2026-02-06 | 31.15 | 32.36 | 0.70 | 2.21% | 31.15 | 32.80 | 32485 | 10485.65 | 2.84% | 0.00 |
| 2026-02-05 | 33.00 | 31.66 | -1.54 | -4.64% | 31.42 | 33.00 | 34802 | 11157.36 | 3.04% | 0.00 |
| 2026-02-04 | 34.03 | 33.20 | -0.57 | -1.69% | 32.72 | 34.11 | 31074 | 10355.70 | 2.71% | 0.00 |
| 2026-02-03 | 33.00 | 33.77 | 1.53 | 4.75% | 32.72 | 33.84 | 51821 | 17326.28 | 4.53% | 0.00 |
| 2026-02-02 | 34.20 | 32.24 | -2.26 | -6.55% | 32.23 | 34.20 | 53631 | 17778.72 | 4.68% | 0.00 |
| 2026-01-30 | 35.28 | 34.50 | -1.95 | -5.35% | 33.09 | 35.49 | 93931 | 32058.92 | 8.21% | 0.00 |
| 2026-01-29 | 35.00 | 36.45 | 0.94 | 2.65% | 34.74 | 38.99 | 152730 | 55910.38 | 13.34% | 0.00 |
| 2026-01-28 | 33.70 | 35.51 | 1.89 | 5.62% | 33.05 | 35.68 | 91125 | 31627.84 | 7.96% | 0.00 |
| 2026-01-27 | 33.77 | 33.62 | -0.57 | -1.67% | 33.00 | 34.47 | 40836 | 13706.81 | 3.57% | 0.00 |
| 2026-01-26 | 34.65 | 34.19 | -0.04 | -0.12% | 33.79 | 34.97 | 55142 | 18971.08 | 4.82% | 0.00 |
| 2026-01-23 | 33.45 | 34.23 | 0.81 | 2.42% | 33.45 | 34.25 | 41008 | 13914.89 | 3.58% | 0.00 |
| 2026-01-22 | 33.31 | 33.42 | 0.02 | 0.06% | 33.13 | 33.74 | 23439 | 7849.20 | 2.05% | 0.00 |
| 2026-01-21 | 32.71 | 33.40 | 0.44 | 1.33% | 32.71 | 33.42 | 23295 | 7748.51 | 2.03% | 0.00 |
| 2026-01-20 | 33.59 | 32.96 | -0.46 | -1.38% | 32.65 | 33.78 | 27775 | 9172.22 | 2.43% | 4.00 |
| 2026-01-19 | 33.18 | 33.42 | 0.11 | 0.33% | 33.13 | 33.75 | 31870 | 10679.67 | 2.78% | 0.00 |
| 2026-01-16 | 33.26 | 33.31 | 0.37 | 1.12% | 33.00 | 33.55 | 27272 | 9086.87 | 2.38% | 0.00 |
| 2026-01-15 | 32.86 | 32.94 | -0.11 | -0.33% | 32.65 | 33.60 | 27749 | 9179.77 | 2.42% | 0.00 |
| 2026-01-14 | 33.32 | 33.05 | -0.27 | -0.81% | 32.38 | 33.77 | 48915 | 16228.40 | 4.27% | 0.00 |
| 2026-01-13 | 33.78 | 33.32 | -0.46 | -1.36% | 33.10 | 34.15 | 43355 | 14553.58 | 3.79% | 0.00 |
| 2026-01-12 | 33.40 | 33.78 | 0.43 | 1.29% | 32.70 | 33.83 | 60268 | 20065.10 | 5.26% | 0.00 |
| 2026-01-09 | 32.11 | 33.35 | 1.24 | 3.86% | 32.11 | 33.88 | 67546 | 22436.35 | 5.90% | 0.00 |
| 2026-01-08 | 32.06 | 32.11 | -0.50 | -1.53% | 32.00 | 32.75 | 44315 | 14296.54 | 3.87% | 0.00 |
| 2026-01-07 | 32.40 | 32.61 | 0.89 | 2.81% | 31.85 | 33.35 | 73925 | 24165.57 | 6.46% | 0.00 |
| 2026-01-06 | 31.58 | 31.72 | 0.45 | 1.44% | 31.31 | 31.97 | 24473 | 7763.66 | 2.14% | 0.00 |
| 2026-01-05 | 30.78 | 31.27 | 0.72 | 2.36% | 30.60 | 31.39 | 22628 | 7066.68 | 1.98% | 0.00 |
| 2025-12-31 | 30.70 | 30.55 | -0.15 | -0.49% | 30.31 | 30.90 | 13627 | 4163.97 | 1.19% | 0.00 |
| 2025-12-30 | 30.69 | 30.70 | -0.35 | -1.13% | 30.60 | 31.02 | 12797 | 3942.07 | 1.12% | 0.00 |
| 2025-12-29 | 31.10 | 31.05 | -0.05 | -0.16% | 30.89 | 31.50 | 16642 | 5176.44 | 1.45% | 0.00 |
| 2025-12-26 | 31.14 | 31.10 | 0.01 | 0.03% | 30.81 | 31.40 | 17833 | 5567.00 | 1.56% | 0.00 |
| 2025-12-25 | 31.04 | 31.09 | 0.05 | 0.16% | 30.50 | 31.12 | 14661 | 4524.61 | 1.28% | 0.00 |
| 2025-12-24 | 30.69 | 31.04 | 0.35 | 1.14% | 30.37 | 31.09 | 12066 | 3727.60 | 1.05% | 0.00 |
| 2025-12-23 | 30.61 | 30.69 | -0.26 | -0.84% | 30.57 | 30.98 | 11143 | 3424.37 | 0.97% | 0.00 |
| 2025-12-22 | 30.79 | 30.95 | 0.31 | 1.01% | 30.64 | 31.09 | 14310 | 4421.86 | 1.25% | 0.00 |
| 2025-12-19 | 29.79 | 30.64 | 0.85 | 2.85% | 29.57 | 30.69 | 16115 | 4908.12 | 1.41% | 0.00 |
| 2025-12-18 | 29.23 | 29.79 | 0.22 | 0.74% | 29.21 | 30.35 | 16509 | 4949.53 | 1.44% | 0.00 |
| 2025-12-17 | 29.29 | 29.57 | 0.46 | 1.58% | 28.72 | 29.59 | 15446 | 4506.90 | 1.35% | 0.00 |
| 2025-12-16 | 30.12 | 29.11 | -1.02 | -3.39% | 28.88 | 30.12 | 17970 | 5252.71 | 1.57% | 0.00 |
| 2025-12-15 | 30.51 | 30.13 | -0.49 | -1.60% | 30.12 | 30.83 | 11876 | 3605.69 | 1.04% | 0.00 |
| 2025-12-12 | 30.47 | 30.62 | 0.45 | 1.49% | 30.00 | 30.80 | 12821 | 3905.20 | 1.12% | 0.00 |
| 2025-12-11 | 30.65 | 30.17 | -0.66 | -2.14% | 30.15 | 31.16 | 13603 | 4145.05 | 1.19% | 0.00 |
| 2025-12-10 | 31.15 | 30.83 | -0.20 | -0.64% | 30.46 | 31.15 | 11531 | 3542.10 | 1.01% | 0.00 |
| 2025-12-09 | 31.50 | 31.03 | -0.47 | -1.49% | 30.85 | 31.50 | 12946 | 4026.53 | 1.13% | 0.00 |
| 2025-12-08 | 31.30 | 31.50 | 0.21 | 0.67% | 31.01 | 31.74 | 18584 | 5830.28 | 1.62% | 0.00 |
| 2025-12-05 | 30.20 | 31.29 | 1.09 | 3.61% | 30.17 | 31.74 | 25772 | 7997.03 | 2.25% | 0.00 |
| 2025-12-04 | 30.61 | 30.20 | -0.30 | -0.98% | 30.07 | 30.79 | 10510 | 3188.85 | 0.92% | 0.00 |
| 2025-12-03 | 31.05 | 30.50 | -0.55 | -1.77% | 30.33 | 31.27 | 14850 | 4560.48 | 1.30% | 0.00 |
| 2025-12-02 | 31.69 | 31.05 | -0.61 | -1.93% | 30.65 | 31.69 | 14474 | 4482.24 | 1.26% | 0.00 |
| 2025-12-01 | 31.39 | 31.66 | 0.37 | 1.18% | 31.10 | 32.09 | 18807 | 5968.18 | 1.64% | 0.00 |
| 2025-11-28 | 30.69 | 31.29 | 0.36 | 1.16% | 30.68 | 31.30 | 11933 | 3705.87 | 1.04% | 0.00 |
| 2025-11-27 | 30.87 | 30.93 | 0.18 | 0.59% | 30.62 | 31.23 | 10493 | 3253.75 | 0.92% | 0.00 |
| 2025-11-26 | 31.07 | 30.75 | -0.32 | -1.03% | 30.73 | 31.40 | 13362 | 4148.85 | 1.17% | 0.00 |
| 2025-11-25 | 30.80 | 31.07 | 0.27 | 0.88% | 30.61 | 31.70 | 15889 | 4952.02 | 1.39% | 0.00 |
上证大盘股票行情在线 K线走势图
大地熊(688077)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
