八亿时空(688181)股票行情 八亿时空股票行情 688181股票行情_爱股网
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 |
|---|
| 2025-10-29 | 35.68 | 35.48 | -0.67 | -1.85% | 34.63 | 36.20 | 40251 | 14204.02 | 2.99% | 0.00 |
| 2025-10-28 | 36.00 | 36.15 | -0.09 | -0.25% | 35.72 | 36.62 | 30885 | 11177.00 | 2.30% | 0.00 |
| 2025-10-27 | 37.10 | 36.24 | 1.22 | 3.48% | 36.17 | 38.15 | 57569 | 21258.89 | 4.28% | 0.00 |
| 2025-10-24 | 34.48 | 35.02 | 0.94 | 2.76% | 34.31 | 35.08 | 26548 | 9255.83 | 1.97% | 0.00 |
| 2025-10-23 | 34.60 | 34.08 | -0.30 | -0.87% | 33.37 | 34.80 | 22171 | 7499.31 | 1.65% | 0.00 |
| 2025-10-22 | 34.86 | 34.38 | -0.72 | -2.05% | 34.33 | 35.09 | 23644 | 8175.17 | 1.76% | 0.00 |
| 2025-10-21 | 34.28 | 35.10 | 0.70 | 2.03% | 34.20 | 35.16 | 19697 | 6876.42 | 1.46% | 0.00 |
| 2025-10-20 | 35.00 | 34.40 | 0.05 | 0.15% | 34.07 | 35.19 | 20273 | 7035.37 | 1.51% | 0.00 |
| 2025-10-17 | 36.21 | 34.35 | -1.44 | -4.02% | 34.20 | 36.42 | 39242 | 13725.31 | 2.92% | 0.00 |
| 2025-10-16 | 36.20 | 35.79 | -0.81 | -2.21% | 35.70 | 36.44 | 33784 | 12147.34 | 2.51% | 0.00 |
| 2025-10-15 | 36.85 | 36.60 | -0.44 | -1.19% | 35.88 | 37.26 | 41337 | 15042.73 | 3.07% | 2.00 |
| 2025-10-14 | 39.50 | 37.04 | -2.99 | -7.47% | 36.86 | 39.64 | 93633 | 35937.70 | 6.96% | 2.00 |
| 2025-10-13 | 35.00 | 40.03 | 3.48 | 9.52% | 34.80 | 40.99 | 111544 | 43006.07 | 8.29% | 0.00 |
| 2025-10-10 | 38.41 | 36.55 | -2.00 | -5.19% | 36.43 | 38.41 | 60061 | 22190.03 | 4.47% | 0.00 |
| 2025-10-09 | 38.45 | 38.55 | 0.15 | 0.39% | 38.28 | 39.49 | 55984 | 21792.38 | 4.16% | 0.00 |
| 2025-09-30 | 37.83 | 38.40 | 0.40 | 1.05% | 37.83 | 39.25 | 38537 | 14916.37 | 2.87% | 2.00 |
| 2025-09-29 | 37.45 | 38.00 | 0.72 | 1.93% | 37.17 | 38.40 | 35810 | 13570.31 | 2.66% | 0.00 |
| 2025-09-26 | 38.41 | 37.28 | -1.56 | -4.02% | 37.10 | 38.78 | 42522 | 16075.15 | 3.16% | 0.00 |
| 2025-09-25 | 38.96 | 38.84 | -0.13 | -0.33% | 38.55 | 39.49 | 42899 | 16699.46 | 3.19% | 0.00 |
| 2025-09-24 | 37.00 | 38.97 | 1.53 | 4.09% | 36.96 | 39.73 | 75049 | 29007.40 | 5.58% | 0.00 |
| 2025-09-23 | 39.03 | 37.44 | -1.87 | -4.76% | 36.50 | 39.40 | 71027 | 26572.15 | 5.28% | 0.00 |
| 2025-09-22 | 40.01 | 39.31 | -0.86 | -2.14% | 39.00 | 40.05 | 51998 | 20478.31 | 3.87% | 0.00 |
| 2025-09-19 | 39.77 | 40.17 | 0.63 | 1.59% | 39.20 | 40.47 | 66427 | 26520.62 | 4.94% | 0.00 |
| 2025-09-18 | 38.90 | 39.54 | 0.38 | 0.97% | 38.89 | 41.17 | 99902 | 40028.75 | 7.43% | 0.00 |
| 2025-09-17 | 38.17 | 39.16 | 0.98 | 2.57% | 37.90 | 40.10 | 69809 | 27340.69 | 5.19% | 0.00 |
| 2025-09-16 | 37.70 | 38.18 | 0.38 | 1.01% | 37.21 | 38.26 | 49206 | 18607.52 | 3.66% | 0.00 |
| 2025-09-15 | 37.67 | 37.80 | 0.28 | 0.75% | 37.40 | 38.77 | 51188 | 19482.67 | 3.81% | 0.00 |
| 2025-09-12 | 37.48 | 37.52 | 0.07 | 0.19% | 37.11 | 38.25 | 58891 | 22239.09 | 4.38% | 0.00 |
| 2025-09-11 | 36.75 | 37.45 | 0.65 | 1.77% | 36.60 | 37.95 | 51404 | 19209.13 | 3.82% | 0.00 |
| 2025-09-10 | 36.40 | 36.80 | 0.27 | 0.74% | 36.40 | 37.29 | 37205 | 13727.41 | 2.77% | 0.00 |
| 2025-09-09 | 37.50 | 36.53 | -1.20 | -3.18% | 36.41 | 37.65 | 47065 | 17384.53 | 3.50% | 0.00 |
| 2025-09-08 | 37.30 | 37.73 | 0.38 | 1.02% | 36.85 | 38.32 | 59250 | 22168.34 | 4.41% | 0.00 |
| 2025-09-05 | 36.68 | 37.35 | 0.75 | 2.05% | 36.42 | 37.52 | 48428 | 17964.77 | 3.60% | 0.00 |
| 2025-09-04 | 38.89 | 36.60 | -2.00 | -5.18% | 35.53 | 38.94 | 107984 | 40207.02 | 8.03% | 0.00 |
| 2025-09-03 | 39.60 | 38.60 | -0.95 | -2.40% | 38.23 | 40.15 | 71491 | 27868.36 | 5.32% | 0.00 |
| 2025-09-02 | 40.95 | 39.55 | -1.73 | -4.19% | 38.68 | 41.28 | 100918 | 39745.66 | 7.50% | 0.00 |
| 2025-09-01 | 41.48 | 41.28 | 0.53 | 1.30% | 40.61 | 42.56 | 79661 | 33081.84 | 5.92% | 0.00 |
| 2025-08-29 | 43.00 | 40.75 | -1.88 | -4.41% | 40.50 | 43.23 | 104023 | 43149.06 | 7.74% | 0.00 |
| 2025-08-28 | 41.75 | 42.63 | 0.71 | 1.69% | 40.60 | 42.87 | 123063 | 51340.77 | 9.15% | 0.00 |
| 2025-08-27 | 42.71 | 41.92 | -1.23 | -2.85% | 41.92 | 43.93 | 131747 | 56520.08 | 9.80% | 7.00 |
| 2025-08-26 | 42.58 | 43.15 | -0.43 | -0.99% | 41.73 | 45.24 | 137155 | 59937.00 | 10.20% | 0.00 |
| 2025-08-25 | 40.01 | 43.58 | 3.26 | 8.09% | 40.01 | 46.80 | 191841 | 83537.61 | 14.27% | 0.00 |
| 2025-08-22 | 40.18 | 40.32 | 0.52 | 1.31% | 39.51 | 40.96 | 107555 | 43336.54 | 8.00% | 0.00 |
| 2025-08-21 | 41.00 | 39.80 | 0.13 | 0.33% | 39.55 | 43.00 | 142806 | 58512.20 | 10.62% | 0.00 |
| 2025-08-20 | 37.90 | 39.67 | 1.57 | 4.12% | 36.70 | 40.15 | 142986 | 55363.94 | 10.63% | 6.04 |
| 2025-08-19 | 38.44 | 38.10 | -0.53 | -1.37% | 37.00 | 38.44 | 106582 | 40256.49 | 7.93% | 0.00 |
| 2025-08-18 | 36.37 | 38.63 | 1.52 | 4.10% | 35.38 | 38.75 | 199135 | 74507.58 | 14.81% | 5.00 |
| 2025-08-15 | 34.83 | 37.11 | 2.26 | 6.48% | 34.68 | 37.71 | 140926 | 50965.30 | 10.48% | 5.00 |
| 2025-08-14 | 36.60 | 34.85 | -1.05 | -2.92% | 34.80 | 36.70 | 111588 | 39659.63 | 8.30% | 0.00 |
| 2025-08-13 | 33.66 | 35.90 | 2.58 | 7.74% | 33.00 | 36.44 | 163177 | 57306.19 | 12.13% | 10.00 |
| 2025-08-12 | 33.10 | 33.32 | 0.22 | 0.66% | 32.67 | 33.96 | 72014 | 24014.19 | 5.35% | 0.00 |
| 2025-08-11 | 32.38 | 33.10 | 0.95 | 2.95% | 32.29 | 34.17 | 96407 | 32114.55 | 7.17% | 0.00 |
| 2025-08-08 | 31.55 | 32.15 | 0.63 | 2.00% | 30.88 | 32.19 | 58109 | 18296.93 | 4.32% | 0.00 |
| 2025-08-07 | 32.04 | 31.52 | -0.59 | -1.84% | 31.23 | 32.30 | 39116 | 12391.06 | 2.91% | 0.00 |
| 2025-08-06 | 31.85 | 32.11 | 0.33 | 1.04% | 31.50 | 32.16 | 34323 | 10973.71 | 2.55% | 0.00 |
| 2025-08-05 | 31.76 | 31.78 | 0.20 | 0.63% | 31.49 | 31.84 | 24256 | 7685.10 | 1.80% | 0.00 |
| 2025-08-04 | 31.21 | 31.58 | 0.22 | 0.70% | 30.80 | 31.67 | 26148 | 8191.55 | 1.94% | 0.00 |
| 2025-08-01 | 31.00 | 31.36 | 0.39 | 1.26% | 30.75 | 31.88 | 31330 | 9815.88 | 2.33% | 0.00 |
| 2025-07-31 | 31.05 | 30.97 | -0.06 | -0.19% | 30.70 | 31.68 | 34772 | 10865.26 | 2.59% | 0.00 |
| 2025-07-30 | 31.94 | 31.03 | -0.99 | -3.09% | 30.80 | 31.94 | 46781 | 14646.65 | 3.48% | 0.00 |
| 2025-07-29 | 31.98 | 32.02 | 0.27 | 0.85% | 31.69 | 32.20 | 29644 | 9478.29 | 2.20% | 0.00 |
| 2025-07-28 | 32.07 | 31.75 | -0.32 | -1.00% | 31.41 | 32.08 | 31370 | 9945.33 | 2.33% | 0.00 |
| 2025-07-25 | 31.41 | 32.07 | 0.67 | 2.13% | 31.26 | 32.11 | 32503 | 10313.20 | 2.42% | 0.00 |
| 2025-07-24 | 31.30 | 31.40 | -0.05 | -0.16% | 31.30 | 31.65 | 27379 | 8614.55 | 2.04% | 0.00 |
| 2025-07-23 | 31.34 | 31.45 | 0.00 | 0.00% | 31.19 | 31.85 | 31274 | 9856.62 | 2.33% | 0.00 |
| 2025-07-22 | 32.99 | 31.45 | -1.82 | -5.47% | 31.26 | 33.32 | 85773 | 27560.95 | 6.38% | 0.00 |
| 2025-07-21 | 32.20 | 33.27 | 1.30 | 4.07% | 31.93 | 33.50 | 65061 | 21247.04 | 4.84% | 0.00 |
| 2025-07-18 | 32.30 | 31.97 | -0.19 | -0.59% | 31.89 | 32.98 | 40992 | 13238.09 | 3.05% | 0.00 |
| 2025-07-17 | 30.99 | 32.16 | 1.11 | 3.57% | 30.83 | 32.64 | 67754 | 21604.63 | 5.04% | 0.00 |
| 2025-07-16 | 30.97 | 31.05 | 0.37 | 1.21% | 30.60 | 31.38 | 29354 | 9108.96 | 2.18% | 0.00 |
| 2025-07-15 | 30.67 | 30.68 | 0.17 | 0.56% | 30.20 | 30.90 | 24165 | 7375.31 | 1.80% | 0.00 |
| 2025-07-14 | 30.55 | 30.51 | 0.09 | 0.30% | 30.39 | 31.11 | 35475 | 10895.22 | 2.64% | 0.00 |
| 2025-07-11 | 30.35 | 30.42 | 0.12 | 0.40% | 30.08 | 30.57 | 18030 | 5477.82 | 1.34% | 0.00 |
| 2025-07-10 | 30.29 | 30.30 | -0.03 | -0.10% | 30.06 | 30.75 | 21901 | 6647.25 | 1.63% | 0.00 |
| 2025-07-09 | 30.33 | 30.33 | 0.03 | 0.10% | 30.15 | 30.78 | 23423 | 7130.61 | 1.74% | 0.00 |
| 2025-07-08 | 29.80 | 30.30 | 0.56 | 1.88% | 29.66 | 30.43 | 27671 | 8356.00 | 2.06% | 0.00 |
| 2025-07-07 | 30.06 | 29.74 | -0.20 | -0.67% | 29.61 | 30.23 | 24870 | 7428.20 | 1.85% | 0.00 |
| 2025-07-04 | 30.42 | 29.94 | -0.60 | -1.96% | 29.76 | 30.45 | 21532 | 6467.68 | 1.60% | 0.00 |
| 2025-07-03 | 30.19 | 30.54 | 0.08 | 0.26% | 30.15 | 30.68 | 20024 | 6093.21 | 1.49% | 0.00 |
| 2025-07-02 | 30.96 | 30.46 | -0.65 | -2.09% | 30.15 | 31.00 | 35576 | 10827.87 | 2.65% | 0.00 |
上证大盘股票行情在线 K线走势图
八亿时空(688181)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
