八亿时空(688181)股票行情
八亿时空(688181)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 |
|---|
| 2025-04-18 | 24.69 | 24.93 | 0.21 | 0.85% | 24.45 | 25.24 | 15469 | 3835.29 | 1.15% | 0.00 |
| 2025-04-17 | 24.48 | 24.72 | 0.24 | 0.98% | 24.36 | 25.02 | 11619 | 2878.90 | 0.86% | 0.00 |
| 2025-04-16 | 25.20 | 24.48 | -0.72 | -2.86% | 24.10 | 25.32 | 15771 | 3880.82 | 1.17% | 0.00 |
| 2025-04-15 | 25.47 | 25.20 | -0.24 | -0.94% | 24.81 | 25.68 | 15148 | 3804.36 | 1.13% | 0.00 |
| 2025-04-14 | 25.80 | 25.44 | 0.32 | 1.27% | 25.30 | 25.95 | 21126 | 5397.95 | 1.57% | 0.00 |
| 2025-04-11 | 24.35 | 25.12 | 0.24 | 0.96% | 24.35 | 25.44 | 21429 | 5369.60 | 1.59% | 0.00 |
| 2025-04-10 | 24.01 | 24.88 | 1.50 | 6.42% | 24.01 | 25.25 | 33795 | 8394.32 | 2.51% | 0.00 |
| 2025-04-09 | 22.78 | 23.38 | 0.33 | 1.43% | 20.61 | 23.60 | 38447 | 8596.36 | 2.86% | 0.00 |
| 2025-04-08 | 23.02 | 23.05 | 0.29 | 1.27% | 22.62 | 23.96 | 32361 | 7481.46 | 2.41% | 0.00 |
| 2025-04-07 | 27.05 | 22.76 | -5.69 | -20.00% | 22.76 | 27.05 | 42314 | 10275.10 | 3.15% | 0.00 |
| 2025-04-03 | 28.23 | 28.45 | 0.22 | 0.78% | 28.00 | 30.22 | 27405 | 7973.80 | 2.04% | 0.00 |
| 2025-04-02 | 28.32 | 28.23 | -0.03 | -0.11% | 28.05 | 28.65 | 9854 | 2789.10 | 0.73% | 0.00 |
| 2025-04-01 | 28.03 | 28.26 | 0.24 | 0.86% | 28.03 | 28.70 | 13749 | 3903.81 | 1.02% | 0.00 |
| 2025-03-31 | 28.23 | 28.02 | -0.35 | -1.23% | 27.65 | 28.36 | 19155 | 5347.21 | 1.42% | 0.00 |
| 2025-03-28 | 28.32 | 28.37 | -0.11 | -0.39% | 28.12 | 29.33 | 15795 | 4527.74 | 1.17% | 0.00 |
| 2025-03-27 | 27.64 | 28.48 | 0.60 | 2.15% | 27.20 | 28.90 | 23415 | 6616.40 | 1.74% | 0.00 |
| 2025-03-26 | 27.50 | 27.88 | 0.21 | 0.76% | 27.50 | 28.25 | 11447 | 3201.98 | 0.85% | 0.00 |
| 2025-03-25 | 28.30 | 27.67 | -0.43 | -1.53% | 27.30 | 28.30 | 18078 | 5008.05 | 1.34% | 0.00 |
| 2025-03-24 | 29.21 | 28.10 | -1.24 | -4.23% | 27.98 | 29.65 | 25824 | 7361.23 | 1.92% | 0.00 |
| 2025-03-21 | 29.70 | 29.34 | -0.50 | -1.68% | 29.30 | 30.14 | 19696 | 5823.63 | 1.46% | 0.00 |
| 2025-03-20 | 29.65 | 29.84 | 0.21 | 0.71% | 29.65 | 30.59 | 25219 | 7614.46 | 1.88% | 0.00 |
| 2025-03-19 | 30.30 | 29.63 | -0.80 | -2.63% | 29.21 | 30.43 | 33615 | 9954.70 | 2.50% | 0.00 |
| 2025-03-18 | 31.00 | 30.43 | -0.28 | -0.91% | 30.35 | 31.50 | 20629 | 6347.38 | 1.53% | 0.00 |
| 2025-03-17 | 30.30 | 30.71 | 0.71 | 2.37% | 29.78 | 31.05 | 31755 | 9669.34 | 2.36% | 0.00 |
| 2025-03-14 | 29.80 | 30.00 | 0.12 | 0.40% | 29.30 | 30.19 | 26694 | 7969.05 | 1.98% | 0.00 |
| 2025-03-13 | 30.98 | 29.88 | -1.32 | -4.23% | 29.70 | 30.98 | 43188 | 13017.18 | 3.21% | 0.00 |
| 2025-03-12 | 31.40 | 31.20 | 0.22 | 0.71% | 30.57 | 31.94 | 39131 | 12226.57 | 2.91% | 0.00 |
| 2025-03-11 | 30.30 | 30.98 | 0.09 | 0.29% | 30.11 | 31.28 | 28568 | 8815.35 | 2.12% | 0.00 |
| 2025-03-10 | 30.37 | 30.89 | 0.52 | 1.71% | 29.91 | 30.95 | 23539 | 7162.39 | 1.75% | 0.00 |
| 2025-03-07 | 31.07 | 30.37 | -0.78 | -2.50% | 30.07 | 31.49 | 45502 | 13884.28 | 3.38% | 0.00 |
| 2025-03-06 | 30.98 | 31.15 | -0.16 | -0.51% | 30.98 | 32.29 | 39520 | 12547.06 | 2.94% | 0.00 |
| 2025-03-05 | 30.76 | 31.31 | 0.73 | 2.39% | 30.22 | 31.68 | 27196 | 8394.86 | 2.02% | 0.00 |
| 2025-03-04 | 30.09 | 30.58 | 0.09 | 0.30% | 30.00 | 30.68 | 25964 | 7871.10 | 1.93% | 0.00 |
| 2025-03-03 | 30.41 | 30.49 | 0.08 | 0.26% | 30.05 | 31.38 | 35937 | 11024.19 | 2.67% | 0.00 |
| 2025-02-28 | 32.80 | 30.41 | -2.53 | -7.68% | 30.32 | 32.82 | 63327 | 19614.50 | 4.71% | 0.00 |
| 2025-02-27 | 33.98 | 32.94 | -1.07 | -3.15% | 32.33 | 33.99 | 40331 | 13333.00 | 3.00% | 0.00 |
| 2025-02-26 | 33.90 | 34.01 | 0.11 | 0.32% | 32.80 | 34.89 | 52038 | 17577.01 | 3.87% | 0.00 |
| 2025-02-25 | 33.74 | 33.90 | -0.24 | -0.70% | 33.20 | 34.98 | 55447 | 18826.79 | 4.12% | 0.00 |
| 2025-02-24 | 32.28 | 34.14 | 2.07 | 6.45% | 32.28 | 34.52 | 98969 | 33318.46 | 7.36% | 0.00 |
| 2025-02-21 | 30.78 | 32.07 | 1.77 | 5.84% | 30.03 | 32.20 | 75253 | 23625.75 | 5.60% | 0.00 |
| 2025-02-20 | 29.85 | 30.30 | 0.45 | 1.51% | 29.55 | 30.59 | 30658 | 9252.52 | 2.28% | 0.00 |
| 2025-02-19 | 29.66 | 29.85 | 0.35 | 1.19% | 29.48 | 30.08 | 16960 | 5064.92 | 1.26% | 0.00 |
| 2025-02-18 | 30.70 | 29.50 | -0.96 | -3.15% | 29.45 | 30.70 | 33306 | 9922.62 | 2.48% | 0.00 |
| 2025-02-17 | 30.50 | 30.46 | 0.06 | 0.20% | 30.06 | 31.60 | 45085 | 13905.34 | 3.35% | 0.00 |
| 2025-02-14 | 30.37 | 30.40 | -0.03 | -0.10% | 29.70 | 30.65 | 18146 | 5487.62 | 1.35% | 0.00 |
| 2025-02-13 | 31.45 | 30.43 | -0.70 | -2.25% | 30.43 | 31.45 | 23934 | 7342.66 | 1.78% | 0.00 |
| 2025-02-12 | 30.58 | 31.13 | 0.20 | 0.65% | 30.41 | 31.15 | 24417 | 7528.54 | 1.82% | 0.00 |
| 2025-02-11 | 31.55 | 30.93 | -0.77 | -2.43% | 30.70 | 31.70 | 32370 | 10019.64 | 2.41% | 0.00 |
| 2025-02-10 | 31.51 | 31.70 | 0.37 | 1.18% | 30.99 | 32.19 | 44846 | 14159.18 | 3.33% | 0.00 |
| 2025-02-07 | 30.48 | 31.33 | 1.03 | 3.40% | 30.05 | 32.00 | 41147 | 12811.05 | 3.06% | 0.00 |
| 2025-02-06 | 29.91 | 30.30 | 0.60 | 2.02% | 29.50 | 30.50 | 25453 | 7688.17 | 1.89% | 0.00 |
| 2025-02-05 | 30.85 | 29.70 | -0.34 | -1.13% | 29.38 | 30.90 | 23289 | 6927.45 | 1.73% | 0.00 |
| 2025-01-27 | 31.40 | 30.04 | -1.27 | -4.06% | 30.03 | 31.45 | 21905 | 6680.25 | 1.63% | 0.00 |
| 2025-01-24 | 30.93 | 31.31 | 0.36 | 1.16% | 30.65 | 31.50 | 30441 | 9486.93 | 2.26% | 0.00 |
| 2025-01-23 | 30.30 | 30.95 | 0.68 | 2.25% | 30.13 | 31.86 | 41922 | 13035.35 | 3.12% | 0.00 |
| 2025-01-22 | 31.60 | 30.27 | -1.06 | -3.38% | 30.10 | 31.60 | 21412 | 6505.89 | 1.59% | 0.00 |
| 2025-01-21 | 31.20 | 31.33 | 0.53 | 1.72% | 30.30 | 31.90 | 30229 | 9377.88 | 2.25% | 10.00 |
| 2025-01-20 | 29.66 | 30.80 | 1.33 | 4.51% | 29.52 | 31.41 | 49239 | 15061.71 | 3.66% | 0.00 |
| 2025-01-17 | 30.62 | 29.47 | -1.06 | -3.47% | 29.00 | 30.86 | 35869 | 10683.81 | 2.67% | 0.00 |
| 2025-01-16 | 31.42 | 30.53 | -0.77 | -2.46% | 30.44 | 31.79 | 26047 | 8074.84 | 1.94% | 3.00 |
| 2025-01-15 | 31.76 | 31.30 | -0.46 | -1.45% | 31.02 | 31.95 | 18261 | 5723.86 | 1.36% | 0.00 |
| 2025-01-14 | 30.23 | 31.76 | 1.76 | 5.87% | 30.05 | 31.82 | 46170 | 14442.79 | 3.43% | 0.00 |
| 2025-01-13 | 29.00 | 30.00 | 0.44 | 1.49% | 28.50 | 30.04 | 20088 | 5912.80 | 1.49% | 0.00 |
| 2025-01-10 | 29.90 | 29.56 | -0.47 | -1.57% | 29.53 | 31.30 | 20924 | 6372.10 | 1.56% | 0.00 |
| 2025-01-09 | 29.38 | 30.03 | 0.25 | 0.84% | 29.38 | 30.20 | 16755 | 5030.09 | 1.25% | 0.00 |
| 2025-01-08 | 29.95 | 29.78 | -0.15 | -0.50% | 28.86 | 30.22 | 16725 | 4945.36 | 1.24% | 0.00 |
| 2025-01-07 | 29.33 | 29.93 | 0.72 | 2.46% | 29.33 | 30.43 | 28223 | 8425.13 | 2.10% | 0.00 |
| 2025-01-06 | 30.19 | 29.21 | -0.99 | -3.28% | 27.90 | 30.23 | 44159 | 12812.83 | 3.28% | 0.00 |
| 2025-01-03 | 31.60 | 30.20 | -1.38 | -4.37% | 29.96 | 31.97 | 27715 | 8518.50 | 2.06% | 0.00 |
| 2025-01-02 | 32.90 | 31.58 | -1.32 | -4.01% | 31.44 | 33.49 | 41717 | 13432.47 | 3.10% | 0.00 |
| 2024-12-31 | 33.40 | 32.90 | -0.50 | -1.50% | 32.65 | 34.16 | 41498 | 13747.45 | 3.09% | 0.00 |
| 2024-12-30 | 32.25 | 33.40 | 0.90 | 2.77% | 31.48 | 33.94 | 59329 | 19536.14 | 4.41% | 0.00 |
| 2024-12-27 | 33.33 | 32.50 | -0.49 | -1.49% | 32.12 | 33.40 | 53370 | 17429.37 | 3.97% | 0.00 |
| 2024-12-26 | 31.08 | 32.99 | 1.78 | 5.70% | 30.98 | 33.84 | 68514 | 22456.82 | 5.09% | 0.00 |
| 2024-12-25 | 30.80 | 31.21 | 0.09 | 0.29% | 29.71 | 31.67 | 46767 | 14334.89 | 3.48% | 0.00 |
| 2024-12-24 | 32.58 | 31.12 | -0.45 | -1.43% | 30.50 | 32.63 | 30562 | 9579.60 | 2.27% | 0.00 |
| 2024-12-23 | 34.47 | 31.57 | -2.42 | -7.12% | 31.50 | 34.80 | 55383 | 17984.54 | 4.12% | 0.00 |
| 2024-12-20 | 32.33 | 33.99 | 1.50 | 4.62% | 31.60 | 35.46 | 78467 | 26941.51 | 5.83% | 0.00 |
| 2024-12-19 | 32.00 | 32.49 | 0.21 | 0.65% | 30.40 | 33.88 | 74206 | 23693.66 | 5.52% | 0.00 |
| 2024-12-18 | 32.20 | 32.28 | 0.30 | 0.94% | 31.82 | 32.80 | 30607 | 9906.12 | 2.28% | 0.00 |
上证大盘股票行情在线 K线走势图
