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 |
|---|
| 2025-07-01 | 31.50 | 31.11 | -0.01 | -0.03% | 31.00 | 32.02 | 45148 | 14157.33 | 3.36% | 0.00 |
| 2025-06-30 | 30.00 | 31.12 | 1.24 | 4.15% | 30.00 | 31.38 | 48300 | 14871.54 | 3.59% | 0.00 |
| 2025-06-27 | 29.58 | 29.88 | 0.42 | 1.43% | 29.37 | 30.50 | 29896 | 8952.57 | 2.22% | 0.00 |
| 2025-06-26 | 30.07 | 29.46 | -0.53 | -1.77% | 29.44 | 30.16 | 23272 | 6930.68 | 1.73% | 0.00 |
| 2025-06-25 | 29.74 | 29.99 | 0.25 | 0.84% | 29.53 | 30.22 | 32730 | 9809.01 | 2.43% | 0.00 |
| 2025-06-24 | 29.63 | 29.74 | 0.31 | 1.05% | 29.40 | 30.06 | 22882 | 6790.57 | 1.70% | 0.00 |
| 2025-06-23 | 28.65 | 29.43 | 0.53 | 1.83% | 28.65 | 29.76 | 26983 | 7952.35 | 2.01% | 0.00 |
| 2025-06-20 | 29.29 | 28.90 | -0.38 | -1.30% | 28.80 | 30.22 | 41148 | 12148.41 | 3.06% | 0.00 |
| 2025-06-19 | 28.77 | 29.28 | 0.45 | 1.56% | 28.70 | 30.00 | 33810 | 9987.22 | 2.51% | 0.00 |
| 2025-06-18 | 28.23 | 28.83 | 0.60 | 2.13% | 27.90 | 29.05 | 23855 | 6808.43 | 1.77% | 0.00 |
| 2025-06-17 | 28.45 | 28.23 | 0.01 | 0.04% | 27.94 | 28.45 | 10366 | 2920.54 | 0.77% | 0.00 |
| 2025-06-16 | 28.10 | 28.22 | 0.12 | 0.43% | 27.70 | 28.35 | 16310 | 4583.26 | 1.21% | 0.00 |
| 2025-06-13 | 28.56 | 28.10 | -0.48 | -1.68% | 27.27 | 28.56 | 35844 | 9948.83 | 2.67% | 0.00 |
| 2025-06-12 | 29.14 | 28.58 | -0.59 | -2.02% | 28.45 | 29.32 | 27803 | 7983.41 | 2.07% | 0.00 |
| 2025-06-11 | 29.16 | 29.17 | 0.05 | 0.17% | 29.02 | 29.52 | 11076 | 3246.23 | 0.82% | 0.00 |
| 2025-06-10 | 29.50 | 29.12 | -0.49 | -1.65% | 28.62 | 29.69 | 21479 | 6273.94 | 1.60% | 0.00 |
| 2025-06-09 | 29.56 | 29.61 | 0.08 | 0.27% | 29.48 | 30.06 | 14201 | 4208.76 | 1.06% | 0.00 |
| 2025-06-06 | 29.75 | 29.53 | -0.20 | -0.67% | 29.41 | 29.98 | 13300 | 3933.38 | 0.99% | 0.00 |
| 2025-06-05 | 29.59 | 29.73 | 0.07 | 0.24% | 29.45 | 30.10 | 23380 | 6925.59 | 1.74% | 0.00 |
| 2025-06-04 | 29.51 | 29.66 | 0.02 | 0.07% | 29.51 | 30.40 | 22555 | 6748.43 | 1.68% | 0.00 |
| 2025-06-03 | 29.90 | 29.64 | -0.37 | -1.23% | 29.55 | 30.23 | 30155 | 9008.12 | 2.24% | 0.00 |
| 2025-05-30 | 30.52 | 30.01 | -0.83 | -2.69% | 29.76 | 30.60 | 42371 | 12772.20 | 3.15% | 0.00 |
| 2025-05-29 | 29.30 | 30.84 | 1.63 | 5.58% | 29.10 | 31.49 | 71512 | 21988.74 | 5.32% | 0.00 |
| 2025-05-28 | 29.38 | 29.21 | -0.14 | -0.48% | 29.08 | 30.11 | 18771 | 5541.49 | 1.40% | 0.00 |
| 2025-05-27 | 28.92 | 29.35 | 0.00 | 0.00% | 28.92 | 29.88 | 25462 | 7482.07 | 1.89% | 0.00 |
| 2025-05-26 | 28.92 | 29.35 | 0.23 | 0.79% | 28.91 | 29.55 | 21681 | 6344.26 | 1.61% | 0.00 |
| 2025-05-23 | 29.86 | 29.12 | -0.68 | -2.28% | 29.00 | 30.38 | 43645 | 12901.63 | 3.25% | 0.00 |
| 2025-05-22 | 30.69 | 29.80 | -0.89 | -2.90% | 29.74 | 30.86 | 23516 | 7116.91 | 1.75% | 0.00 |
| 2025-05-21 | 30.96 | 30.69 | -0.26 | -0.84% | 30.41 | 31.55 | 33434 | 10361.26 | 2.49% | 0.00 |
| 2025-05-20 | 30.32 | 30.95 | 0.60 | 1.98% | 29.88 | 31.38 | 52037 | 16024.62 | 3.87% | 0.00 |
| 2025-05-19 | 29.14 | 30.35 | 1.41 | 4.87% | 29.05 | 30.56 | 50766 | 15208.65 | 3.77% | 0.00 |
| 2025-05-16 | 28.72 | 28.94 | 0.20 | 0.70% | 28.55 | 29.41 | 13093 | 3804.07 | 0.97% | 0.00 |
| 2025-05-15 | 29.23 | 28.74 | -0.36 | -1.24% | 28.58 | 29.46 | 20681 | 6009.02 | 1.54% | 0.00 |
| 2025-05-14 | 29.63 | 29.10 | -0.39 | -1.32% | 28.92 | 29.66 | 19846 | 5794.53 | 1.48% | 0.00 |
| 2025-05-13 | 29.75 | 29.49 | 0.09 | 0.31% | 29.25 | 29.87 | 22829 | 6732.39 | 1.70% | 0.00 |
| 2025-05-12 | 29.81 | 29.40 | -0.54 | -1.80% | 28.91 | 30.06 | 34653 | 10202.20 | 2.58% | 0.00 |
| 2025-05-09 | 29.90 | 29.94 | -0.05 | -0.17% | 29.00 | 30.43 | 29902 | 8868.36 | 2.22% | 0.00 |
| 2025-05-08 | 29.71 | 29.99 | 0.19 | 0.64% | 29.41 | 30.08 | 18717 | 5595.65 | 1.39% | 0.00 |
| 2025-05-07 | 29.76 | 29.80 | 0.36 | 1.22% | 29.33 | 30.47 | 33183 | 9915.26 | 2.47% | 0.00 |
| 2025-05-06 | 28.88 | 29.44 | 0.68 | 2.36% | 28.40 | 29.68 | 30946 | 9043.09 | 2.30% | 0.00 |
| 2025-04-30 | 28.34 | 28.76 | 0.42 | 1.48% | 28.25 | 29.00 | 20172 | 5794.52 | 1.50% | 0.00 |
| 2025-04-29 | 27.71 | 28.34 | 0.56 | 2.02% | 27.71 | 28.98 | 25564 | 7260.85 | 1.90% | 0.00 |
| 2025-04-28 | 27.51 | 27.78 | 0.29 | 1.05% | 27.00 | 28.57 | 28293 | 7906.91 | 2.10% | 0.00 |
| 2025-04-25 | 27.48 | 27.49 | 0.16 | 0.59% | 26.87 | 28.00 | 18227 | 4995.00 | 1.36% | 0.00 |
| 2025-04-24 | 27.68 | 27.33 | -0.45 | -1.62% | 26.98 | 27.80 | 19846 | 5423.05 | 1.48% | 0.00 |
| 2025-04-23 | 27.69 | 27.78 | 0.09 | 0.33% | 27.19 | 28.17 | 21024 | 5817.33 | 1.56% | 0.00 |
| 2025-04-22 | 27.76 | 27.69 | -0.08 | -0.29% | 27.18 | 28.29 | 25080 | 6955.81 | 1.86% | 0.00 |
| 2025-04-21 | 25.20 | 27.77 | 2.84 | 11.39% | 25.10 | 28.30 | 60055 | 16393.84 | 4.47% | 0.00 |
| 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 |
上证大盘股票行情在线 K线走势图
