大地海洋（301068）历史行情

以下为大地海洋近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	23.720	23.410	23.810	23.140	-0.230	-0.973%	116.88万	0.27亿	1.165%
2026-10-02	23.720	23.410	23.810	23.140	-0.230	-0.973%	116.88万	0.27亿	1.165%
2026-10-01	23.720	23.410	23.810	23.140	-0.230	-0.973%	116.88万	0.27亿	1.165%
2026-09-30	23.720	23.410	23.810	23.140	-0.230	-0.973%	1.17万	0.00亿	0.000%
2026-09-29	23.990	23.640	24.270	23.550	-0.200	-0.839%	1.28万	0.00亿	0.000%
2026-09-28	25.060	23.840	25.060	23.770	-1.230	-4.906%	1.50万	0.00亿	0.000%
2026-09-27	25.800	25.070	26.010	25.040	-0.960	-3.688%	105.95万	0.27亿	1.056%
2026-09-24	25.800	25.070	26.010	25.040	-0.960	-3.688%	1.06万	0.00亿	0.000%
2026-09-23	26.620	26.030	26.690	25.670	-0.760	-2.837%	1.14万	0.00亿	0.000%
2026-09-22	26.500	26.790	26.900	25.120	0.650	2.487%	2.10万	0.00亿	0.000%
2026-09-21	26.090	26.140	26.550	25.780	0.390	1.515%	1.06万	0.00亿	0.000%
2026-09-18	25.500	25.750	25.900	25.390	0.370	1.458%	1.50万	0.00亿	0.000%
2026-09-17	24.730	25.380	25.520	24.380	0.740	3.003%	2.21万	0.00亿	0.000%
2026-09-16	23.200	24.640	25.600	22.970	0.740	3.096%	4.29万	0.00亿	0.000%
2026-09-15	27.280	23.900	27.340	23.230	-3.390	-12.422%	5.48万	0.00亿	0.000%
2026-09-14	26.920	27.290	28.080	26.680	0.320	1.187%	0.83万	0.00亿	0.000%
2026-09-11	27.520	26.970	27.520	26.080	-0.570	-2.070%	1.07万	0.00亿	0.000%
2026-09-10	28.540	27.540	28.900	27.400	-1.100	-3.841%	0.68万	0.00亿	0.000%
2026-09-09	28.280	28.640	29.080	28.170	0.410	1.452%	1.04万	0.00亿	0.000%
2026-09-08	28.220	28.230	28.450	27.800	0.230	0.821%	0.66万	0.00亿	0.000%
2026-09-07	27.650	28.000	28.360	27.020	0.650	2.377%	1.16万	0.00亿	0.000%
2026-09-04	27.750	27.350	28.170	26.860	-0.070	-0.255%	1.57万	0.00亿	0.000%
2026-09-03	26.600	27.420	27.850	26.200	0.880	3.316%	2.41万	0.00亿	0.000%
2026-09-02	27.020	26.540	27.470	26.280	-0.700	-2.570%	1.51万	0.00亿	0.000%
2026-09-01	27.500	27.240	27.780	26.850	-0.260	-0.945%	1.05万	0.00亿	0.000%
2026-08-31	27.480	27.500	27.860	26.700	-0.030	-0.109%	1.63万	0.00亿	0.000%
2026-08-28	27.770	27.530	28.460	27.170	-0.370	-1.326%	1.76万	0.00亿	0.000%
2026-08-27	25.190	27.900	28.560	25.190	-0.360	-1.274%	1.58万	0.00亿	0.000%
2026-08-26	28.700	28.260	28.700	27.470	-0.040	-0.141%	1.53万	0.00亿	0.000%
2026-08-25	28.450	28.300	28.600	27.280	0.430	1.543%	1.43万	0.00亿	0.000%
2026-08-24	26.930	27.870	28.350	26.430	0.950	3.529%	1.80万	0.00亿	0.000%
2026-08-21	27.890	26.920	27.920	26.710	-1.300	-4.607%	1.16万	0.00亿	0.000%
2026-08-20	28.170	28.220	28.680	27.240	-0.030	-0.106%	1.63万	0.00亿	0.000%
2026-08-19	28.430	28.250	28.650	27.260	-0.400	-1.396%	1.54万	0.00亿	0.000%
2026-08-18	29.130	28.650	29.160	27.880	-0.670	-2.285%	1.38万	0.00亿	0.000%
2026-08-17	29.500	29.320	29.900	28.400	0.290	0.999%	1.58万	0.00亿	0.000%
2026-08-14	28.780	29.030	29.900	28.460	0.180	0.624%	0.98万	0.00亿	0.000%
2026-08-13	29.050	28.850	30.400	28.500	-1.100	-3.673%	1.12万	0.00亿	0.000%
2026-08-12	29.370	29.950	30.770	28.930	0.390	1.319%	1.33万	0.00亿	0.000%
2026-08-11	29.700	29.560	30.260	29.150	-0.350	-1.170%	1.25万	0.00亿	0.000%
2026-08-10	29.100	29.910	30.570	28.980	1.010	3.495%	2.44万	0.00亿	0.000%
2026-08-07	28.880	28.900	30.080	28.740	-0.290	-0.993%	1.34万	0.00亿	0.000%
2026-08-06	28.540	29.190	29.540	28.050	0.360	1.249%	1.28万	0.00亿	0.000%
2026-08-05	27.860	28.830	30.180	27.630	0.960	3.445%	2.26万	0.00亿	0.000%
2026-08-04	27.970	27.870	28.080	26.820	0.180	0.650%	2.14万	0.00亿	0.000%
2026-08-03	24.190	27.690	27.760	23.930	3.650	15.183%	3.73万	0.00亿	0.000%
2026-07-31	23.400	24.040	24.580	23.400	0.720	3.087%	0.84万	0.00亿	0.000%
2026-07-30	24.930	23.320	25.230	23.070	-1.630	-6.533%	1.00万	0.00亿	0.000%
2026-07-29	25.200	24.950	25.260	24.220	0.250	1.012%	0.72万	0.00亿	0.000%
2026-07-28	24.160	24.700	25.130	23.560	0.360	1.479%	0.99万	0.00亿	0.000%
2026-07-27	23.400	24.340	24.830	23.060	0.960	4.106%	0.99万	0.00亿	0.000%
2026-07-24	24.640	23.380	24.640	23.010	-1.260	-5.114%	1.04万	0.00亿	0.000%
2026-07-23	23.750	24.640	24.670	23.750	0.570	2.368%	1.10万	0.00亿	0.000%
2026-07-22	24.680	24.070	24.910	23.700	-0.420	-1.715%	1.13万	0.00亿	0.000%
2026-07-21	24.780	24.490	25.460	23.250	-0.580	-2.314%	1.61万	0.00亿	0.000%
2026-07-20	25.860	25.070	26.580	24.650	-0.790	-3.055%	1.35万	0.00亿	0.000%
2026-07-17	27.370	25.860	27.910	25.810	-1.800	-6.508%	1.09万	0.00亿	0.000%
2026-07-16	27.440	27.660	28.440	26.570	0.140	0.509%	1.11万	0.00亿	0.000%
2026-07-15	28.150	27.520	29.070	27.430	-1.060	-3.709%	1.01万	0.00亿	0.000%
2026-07-14	27.300	28.580	28.810	26.300	1.330	4.881%	2.78万	0.00亿	0.000%
2026-07-13	29.230	27.250	30.080	27.070	-2.450	-8.249%	2.49万	0.00亿	0.000%
2026-07-10	29.190	29.700	30.130	28.150	0.420	1.434%	2.13万	0.00亿	0.000%
2026-07-09	29.810	29.280	29.880	27.470	-0.900	-2.982%	2.92万	0.00亿	0.000%
2026-07-08	30.830	30.180	32.510	29.490	-0.400	-1.308%	3.92万	0.00亿	0.000%
2026-07-07	28.260	30.580	31.280	27.640	2.340	8.286%	4.49万	0.00亿	0.000%
2026-07-06	26.660	28.240	28.440	25.870	1.830	6.929%	2.69万	0.00亿	0.000%
2026-07-03	25.570	26.410	26.890	24.920	0.830	3.245%	1.93万	0.00亿	0.000%
2026-07-02	23.340	25.580	26.660	23.340	1.610	6.717%	2.98万	0.00亿	0.000%
2026-07-01	23.800	23.970	24.290	23.250	0.270	1.139%	1.01万	0.00亿	0.000%
2026-06-30	22.780	23.700	23.990	22.500	0.670	2.909%	1.13万	0.00亿	0.000%
2026-06-29	22.900	23.030	23.830	22.200	-0.320	-1.370%	1.36万	0.00亿	0.000%
2026-06-26	24.270	23.350	24.280	23.170	-1.020	-4.185%	1.37万	0.00亿	0.000%
2026-06-25	25.700	24.370	25.870	24.260	-1.510	-5.835%	1.49万	0.00亿	0.000%
2026-06-24	27.510	25.880	27.600	25.100	-1.570	-5.719%	2.00万	0.00亿	0.000%
2026-06-23	26.690	27.450	28.300	26.690	0.240	0.882%	1.22万	0.00亿	0.000%
2026-06-22	27.350	27.210	27.400	26.000	-0.170	-0.621%	1.13万	0.00亿	0.000%
2026-06-18	26.890	27.380	27.960	26.730	0.170	0.625%	1.44万	0.00亿	0.000%
2026-06-17	26.700	27.210	27.720	26.400	0.430	1.606%	1.92万	0.00亿	0.000%
2026-06-16	26.770	26.780	27.260	25.740	0.260	0.980%	1.71万	0.00亿	0.000%
2026-06-15	26.030	26.520	27.770	25.400	0.660	2.552%	2.25万	0.00亿	0.000%
2026-06-12	25.270	25.860	26.500	24.960	0.780	3.110%	1.90万	0.00亿	0.000%
2026-06-11	25.790	25.080	26.030	24.700	-0.970	-3.724%	1.35万	0.00亿	0.000%
2026-06-10	26.890	26.050	26.900	25.400	-1.110	-4.087%	1.72万	0.00亿	0.000%
2026-06-09	26.600	27.160	28.540	26.300	0.790	2.996%	2.20万	0.00亿	0.000%
2026-06-08	27.900	26.370	28.110	26.180	-2.200	-7.700%	1.72万	0.00亿	0.000%
2026-06-05	28.550	28.570	29.180	27.700	0.240	0.847%	1.38万	0.00亿	0.000%
2026-06-04	28.480	28.330	29.260	28.090	-0.290	-1.013%	1.04万	0.00亿	0.000%
2026-06-03	29.190	28.620	30.000	28.350	-0.610	-2.087%	1.72万	0.00亿	0.000%
2026-06-02	30.010	29.230	30.290	28.900	-0.760	-2.534%	1.31万	0.00亿	0.000%
2026-06-01	30.500	29.990	30.500	28.000	1.350	4.714%	1.95万	0.00亿	0.000%
2026-05-29	29.580	28.640	30.550	28.450	-0.990	-3.341%	1.48万	0.00亿	0.000%
2026-05-28	29.840	29.630	30.360	28.800	-0.200	-0.670%	2.07万	0.00亿	0.000%
2026-05-27	31.750	29.830	31.750	29.480	-1.390	-4.452%	1.27万	0.00亿	0.000%
2026-05-26	32.070	31.220	32.220	30.810	-0.850	-2.650%	0.85万	0.00亿	0.000%
2026-05-25	32.510	32.070	32.690	31.420	-0.250	-0.774%	1.06万	0.00亿	0.000%
2026-05-22	33.200	32.320	33.200	31.720	0.250	0.780%	1.19万	0.00亿	0.000%
2026-05-21	33.400	32.070	34.100	31.950	-1.330	-3.982%	0.98万	0.00亿	0.000%
2026-05-20	34.090	33.400	34.090	32.860	-0.090	-0.269%	0.84万	0.00亿	0.000%
2026-05-19	34.050	33.490	34.280	33.110	-0.490	-1.442%	0.83万	0.00亿	0.000%
2026-05-18	33.490	33.980	34.290	32.830	0.500	1.493%	1.03万	0.00亿	0.000%
2026-05-15	34.210	33.480	34.680	33.230	-0.720	-2.105%	0.90万	0.00亿	0.000%
2026-05-14	34.800	34.200	34.950	34.140	-0.200	-0.581%	1.31万	0.00亿	0.000%
2026-05-13	34.010	34.400	35.000	32.900	0.310	0.909%	1.22万	0.00亿	0.000%
2026-05-12	35.500	34.090	35.500	33.780	-1.500	-4.215%	1.56万	0.00亿	0.000%
2026-05-11	35.890	35.590	36.120	34.930	0.160	0.452%	1.69万	0.00亿	0.000%
2026-05-08	35.630	35.430	36.000	34.720	-0.300	-0.840%	1.43万	0.00亿	0.000%
2026-05-07	35.500	35.730	36.360	34.900	-0.030	-0.084%	2.20万	0.00亿	0.000%
2026-05-06	35.160	35.760	36.460	34.250	0.910	2.611%	2.70万	0.00亿	0.000%
2026-04-30	35.660	34.850	36.000	34.810	-0.850	-2.381%	1.36万	0.00亿	0.000%
2026-04-29	35.750	35.700	36.040	35.300	-0.230	-0.640%	1.60万	0.00亿	0.000%
2026-04-28	36.850	35.930	37.700	35.530	-1.180	-3.180%	2.07万	0.00亿	0.000%
2026-04-27	36.090	37.110	38.660	36.060	1.550	4.359%	3.48万	0.00亿	0.000%
2026-04-24	38.400	35.560	39.400	34.660	-2.410	-6.347%	3.48万	0.00亿	0.000%
2026-04-23	36.180	37.970	38.980	35.970	1.540	4.227%	2.90万	0.00亿	0.000%
2026-04-22	35.410	36.430	37.260	35.410	0.670	1.874%	2.54万	0.00亿	0.000%
2026-04-21	37.720	35.760	37.840	34.490	-1.520	-4.077%	3.10万	0.00亿	0.000%
2026-04-20	38.890	37.280	38.900	35.710	-1.320	-3.420%	3.14万	0.00亿	0.000%
2026-04-17	35.210	38.600	40.180	33.400	4.350	12.701%	5.05万	0.00亿	0.000%
2026-04-16	32.080	34.250	34.860	31.610	2.490	7.840%	2.34万	0.00亿	0.000%
2026-04-15	31.400	31.760	31.980	31.400	0.190	0.602%	0.54万	0.00亿	0.000%
2026-04-14	31.700	31.570	32.160	31.240	0.040	0.127%	0.54万	0.00亿	0.000%
2026-04-13	31.430	31.530	31.880	30.780	-0.010	-0.032%	0.89万	0.00亿	0.000%
2026-04-10	30.980	31.540	32.070	30.980	0.590	1.906%	0.80万	0.00亿	0.000%
2026-04-09	31.640	30.950	31.640	30.300	-0.590	-1.871%	1.22万	0.00亿	0.000%
2026-04-08	29.330	31.540	31.900	29.190	2.750	9.552%	1.89万	0.00亿	0.000%
2026-04-07	28.180	28.790	29.230	28.180	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-03	29.570	28.160	29.670	27.880	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-02	30.360	29.370	30.520	29.160	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-01	30.490	30.440	31.290	30.170	0.000	0.000%	1.27万	0.00亿	0.000%