大地熊（688077）历史行情

以下为大地熊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
2026-10-06	27.440	27.080	28.000	26.920	0.180	0.669%	255.42万	0.70亿	2.231%
2026-10-05	27.440	27.080	28.000	26.920	0.180	0.669%	255.42万	0.70亿	2.231%
2026-10-02	27.440	27.080	28.000	26.920	0.180	0.669%	255.42万	0.70亿	2.231%
2026-10-01	27.440	27.080	28.000	26.920	0.180	0.669%	255.42万	0.70亿	2.231%
2026-09-30	27.440	27.080	28.000	26.920	0.180	0.669%	255.42万	0.00亿	0.000%
2026-09-29	26.580	26.900	27.390	26.230	0.340	1.280%	279.80万	0.00亿	0.000%
2026-09-28	27.510	26.560	27.880	26.200	-1.300	-4.666%	342.13万	0.00亿	0.000%
2026-09-27	27.920	27.860	28.600	27.610	-0.380	-1.346%	525.82万	1.47亿	4.593%
2026-09-24	27.920	27.860	28.600	27.610	-0.380	-1.346%	525.82万	0.00亿	0.000%
2026-09-23	29.670	28.240	29.730	28.130	-2.160	-7.105%	509.77万	0.00亿	0.000%
2026-09-22	27.560	30.400	30.500	27.180	3.100	11.355%	530.53万	0.00亿	0.000%
2026-09-21	27.250	27.300	27.800	26.740	0.400	1.487%	238.41万	0.00亿	0.000%
2026-09-18	26.620	26.900	27.260	26.390	0.570	2.165%	202.81万	0.00亿	0.000%
2026-09-17	26.460	26.330	27.500	26.100	-0.250	-0.941%	185.82万	0.00亿	0.000%
2026-09-16	25.850	26.580	26.790	25.510	0.560	2.152%	140.58万	0.00亿	0.000%
2026-09-15	26.260	26.020	26.360	25.840	-0.090	-0.345%	110.50万	0.00亿	0.000%
2026-09-14	25.890	26.110	26.460	25.580	0.060	0.230%	128.17万	0.00亿	0.000%
2026-09-11	26.500	26.050	26.760	25.500	-0.720	-2.690%	162.88万	0.00亿	0.000%
2026-09-10	27.280	26.770	27.380	26.710	-0.560	-2.049%	118.57万	0.00亿	0.000%
2026-09-09	27.750	27.330	27.750	27.230	-0.310	-1.122%	125.83万	0.00亿	0.000%
2026-09-08	27.600	27.640	27.880	27.270	0.040	0.145%	134.58万	0.00亿	0.000%
2026-09-07	26.830	27.600	27.800	26.800	0.450	1.657%	176.86万	0.00亿	0.000%
2026-09-04	28.100	27.150	28.350	27.030	-0.730	-2.618%	196.31万	0.00亿	0.000%
2026-09-03	27.530	27.880	28.090	27.320	0.520	1.901%	201.54万	0.00亿	0.000%
2026-09-02	28.000	27.360	28.000	26.820	-0.670	-2.390%	199.50万	0.00亿	0.000%
2026-09-01	28.530	28.030	28.530	27.830	-0.370	-1.303%	213.55万	0.00亿	0.000%
2026-08-31	28.200	28.400	28.590	27.850	0.100	0.353%	216.83万	0.00亿	0.000%
2026-08-28	28.870	28.300	29.190	28.260	-0.520	-1.804%	193.96万	0.00亿	0.000%
2026-08-27	28.400	28.820	29.040	28.400	0.210	0.734%	209.67万	0.00亿	0.000%
2026-08-26	28.760	28.610	29.350	28.400	-0.610	-2.088%	304.58万	0.00亿	0.000%
2026-08-25	28.230	29.220	29.670	28.020	0.710	2.490%	371.02万	0.00亿	0.000%
2026-08-24	28.840	28.510	29.970	28.140	-0.290	-1.007%	361.74万	0.00亿	0.000%
2026-08-21	29.010	28.800	29.220	28.270	-0.340	-1.167%	332.77万	0.00亿	0.000%
2026-08-20	30.130	29.140	30.350	28.930	-0.610	-2.050%	408.07万	0.00亿	0.000%
2026-08-19	31.700	29.750	32.170	29.000	-2.510	-7.781%	834.72万	0.00亿	0.000%
2026-08-18	28.800	32.260	33.070	28.200	4.410	15.835%	1,064.78万	0.00亿	0.000%
2026-08-17	27.670	27.850	27.900	26.620	0.580	2.127%	289.93万	0.00亿	0.000%
2026-08-14	26.730	27.270	27.480	26.500	0.540	2.020%	238.17万	0.00亿	0.000%
2026-08-13	27.000	26.730	27.580	26.700	-0.180	-0.669%	252.58万	0.00亿	0.000%
2026-08-12	26.460	26.910	26.950	26.150	0.570	2.164%	214.81万	0.00亿	0.000%
2026-08-11	25.990	26.340	27.050	25.930	-0.180	-0.679%	315.78万	0.00亿	0.000%
2026-08-10	25.740	26.520	26.670	25.570	0.530	2.039%	390.87万	0.00亿	0.000%
2026-08-07	25.360	25.990	26.580	25.180	0.610	2.403%	442.00万	0.00亿	0.000%
2026-08-06	24.690	25.380	25.990	24.690	0.710	2.878%	444.70万	0.00亿	0.000%
2026-08-05	24.360	24.670	25.330	24.300	0.910	3.830%	416.69万	0.00亿	0.000%
2026-08-04	23.410	23.760	23.880	23.300	0.360	1.538%	253.77万	0.00亿	0.000%
2026-08-03	23.300	23.400	23.640	23.000	0.400	1.739%	186.42万	0.00亿	0.000%
2026-07-31	23.000	23.000	23.330	22.610	0.450	1.996%	256.58万	0.00亿	0.000%
2026-07-30	22.850	22.550	23.380	22.500	-0.540	-2.339%	172.31万	0.00亿	0.000%
2026-07-29	23.080	23.090	23.190	22.500	0.280	1.228%	190.27万	0.00亿	0.000%
2026-07-28	22.230	22.810	23.700	22.110	0.300	1.333%	276.61万	0.00亿	0.000%
2026-07-27	21.510	22.510	22.620	21.160	1.080	5.040%	220.44万	0.00亿	0.000%
2026-07-24	22.100	21.430	22.100	21.310	-0.660	-2.988%	135.65万	0.00亿	0.000%
2026-07-23	21.520	22.090	22.150	21.520	0.360	1.657%	180.62万	0.00亿	0.000%
2026-07-22	21.950	21.730	22.210	21.540	-0.400	-1.808%	190.17万	0.00亿	0.000%
2026-07-21	22.000	22.130	22.170	20.420	0.890	4.190%	315.10万	0.00亿	0.000%
2026-07-20	22.420	21.240	22.800	20.810	-1.170	-5.221%	352.50万	0.00亿	0.000%
2026-07-17	24.000	22.410	24.200	22.280	-1.330	-5.602%	366.54万	0.00亿	0.000%
2026-07-16	24.500	23.740	24.590	23.680	-1.220	-4.888%	396.47万	0.00亿	0.000%
2026-07-15	26.370	24.960	26.480	24.590	-1.140	-4.368%	436.68万	0.00亿	0.000%
2026-07-14	25.810	26.100	26.630	25.090	0.750	2.959%	417.49万	0.00亿	0.000%
2026-07-13	28.220	25.350	28.660	25.160	-3.000	-10.582%	497.29万	0.00亿	0.000%
2026-07-10	28.380	28.350	29.950	28.210	0.200	0.710%	514.78万	0.00亿	0.000%
2026-07-09	29.530	28.150	29.990	26.770	-1.490	-5.027%	649.29万	0.00亿	0.000%
2026-07-08	30.500	29.640	30.760	29.350	-1.120	-3.641%	485.86万	0.00亿	0.000%
2026-07-07	30.010	30.760	32.780	29.600	0.610	2.023%	667.39万	0.00亿	0.000%
2026-07-06	31.760	30.150	32.800	29.930	-2.210	-6.829%	759.95万	0.00亿	0.000%
2026-07-03	29.810	32.360	33.480	29.610	2.550	8.554%	1,009.92万	0.00亿	0.000%
2026-07-02	26.800	29.810	31.300	26.600	2.890	10.736%	793.30万	0.00亿	0.000%
2026-07-01	26.500	26.920	27.490	26.220	0.430	1.623%	320.18万	0.00亿	0.000%
2026-06-30	25.120	26.490	26.800	24.910	1.090	4.291%	306.79万	0.00亿	0.000%
2026-06-29	26.220	25.400	26.600	24.860	-0.820	-3.127%	350.93万	0.00亿	0.000%
2026-06-26	28.600	26.220	28.650	26.200	-2.710	-9.367%	447.77万	0.00亿	0.000%
2026-06-25	29.060	28.930	29.630	27.910	-0.340	-1.162%	373.69万	0.00亿	0.000%
2026-06-24	30.280	29.270	30.450	29.000	-1.200	-3.938%	343.39万	0.00亿	0.000%
2026-06-23	31.010	30.470	31.140	29.850	-0.680	-2.183%	383.89万	0.00亿	0.000%
2026-06-22	30.800	31.150	31.690	30.360	0.460	1.499%	484.34万	0.00亿	0.000%
2026-06-18	29.490	30.690	31.450	29.420	1.030	3.473%	458.04万	0.00亿	0.000%
2026-06-17	29.800	29.660	30.330	29.410	-0.810	-2.658%	408.67万	0.00亿	0.000%
2026-06-16	28.460	30.470	31.110	27.930	2.010	7.063%	663.43万	0.00亿	0.000%
2026-06-15	28.690	28.460	29.150	28.120	-0.020	-0.070%	369.55万	0.00亿	0.000%
2026-06-12	27.310	28.480	29.160	27.030	1.400	5.170%	391.24万	0.00亿	0.000%
2026-06-11	27.400	27.080	27.760	26.610	-0.480	-1.742%	223.51万	0.00亿	0.000%
2026-06-10	27.370	27.560	28.290	26.870	-0.240	-0.863%	233.07万	0.00亿	0.000%
2026-06-09	27.300	27.800	27.870	26.580	0.950	3.538%	266.49万	0.00亿	0.000%
2026-06-08	27.600	26.850	28.130	26.410	-1.350	-4.787%	283.16万	0.00亿	0.000%
2026-06-05	26.980	28.200	29.190	26.410	1.140	4.213%	408.16万	0.00亿	0.000%
2026-06-04	27.390	27.060	27.390	26.400	-0.600	-2.169%	238.21万	0.00亿	0.000%
2026-06-03	27.500	27.660	27.990	26.870	0.260	0.949%	211.41万	0.00亿	0.000%
2026-06-02	27.530	27.400	27.770	26.500	-0.140	-0.508%	226.28万	0.00亿	0.000%
2026-06-01	27.010	27.540	27.940	27.010	0.320	1.176%	199.55万	0.00亿	0.000%
2026-05-29	30.000	27.220	30.330	27.030	-2.780	-9.267%	470.79万	0.00亿	0.000%
2026-05-28	28.730	30.000	30.240	28.400	1.370	4.785%	351.46万	0.00亿	0.000%
2026-05-27	30.200	28.630	30.200	28.480	-1.540	-5.104%	320.91万	0.00亿	0.000%
2026-05-26	30.570	30.170	30.570	29.680	-0.640	-2.077%	234.35万	0.00亿	0.000%
2026-05-25	30.630	30.810	31.280	30.030	0.160	0.522%	267.17万	0.00亿	0.000%
2026-05-22	29.230	30.650	30.990	29.140	1.362	4.650%	287.40万	0.00亿	0.000%
2026-05-21	30.518	29.288	31.078	29.258	-1.230	-4.030%	300.60万	0.00亿	0.000%
2026-05-20	30.138	30.518	30.758	29.588	0.100	0.329%	259.85万	0.00亿	0.000%
2026-05-19	30.738	30.418	30.878	29.868	-0.330	-1.073%	239.01万	0.00亿	0.000%
2026-05-18	30.638	30.748	31.088	30.198	-0.100	-0.324%	245.21万	0.00亿	0.000%
2026-05-15	30.838	30.848	31.768	30.518	0.010	0.032%	333.44万	0.00亿	0.000%
2026-05-14	31.678	30.838	31.878	30.798	-0.840	-2.652%	259.61万	0.00亿	0.000%
2026-05-13	31.108	31.678	31.868	31.048	0.370	1.182%	281.55万	0.00亿	0.000%
2026-05-12	32.528	31.308	32.528	31.088	-1.220	-3.751%	388.35万	0.00亿	0.000%
2026-05-11	31.438	32.528	32.668	31.258	1.080	3.434%	473.93万	0.00亿	0.000%
2026-05-08	30.768	31.448	31.468	30.668	0.480	1.550%	293.79万	0.00亿	0.000%
2026-05-07	31.348	30.968	31.378	30.668	-0.020	-0.065%	310.20万	0.00亿	0.000%
2026-05-06	30.018	30.988	31.118	30.018	0.940	3.128%	348.97万	0.00亿	0.000%
2026-04-30	29.778	30.048	30.158	29.458	-0.030	-0.100%	315.01万	0.00亿	0.000%
2026-04-29	28.798	30.078	30.188	28.668	1.350	4.699%	468.88万	0.00亿	0.000%
2026-04-28	29.678	28.728	30.008	28.498	-0.730	-2.478%	312.34万	0.00亿	0.000%
2026-04-27	28.738	29.458	29.668	28.688	0.640	2.221%	193.87万	0.00亿	0.000%
2026-04-24	28.848	28.818	29.018	28.168	-0.050	-0.173%	180.13万	0.00亿	0.000%
2026-04-23	29.998	28.868	30.158	28.718	-1.100	-3.671%	262.02万	0.00亿	0.000%
2026-04-22	29.758	29.968	30.118	29.378	0.030	0.100%	202.11万	0.00亿	0.000%
2026-04-21	29.968	29.938	30.138	29.448	0.020	0.067%	231.42万	0.00亿	0.000%
2026-04-20	30.138	29.918	30.148	29.288	0.040	0.134%	307.00万	0.00亿	0.000%
2026-04-17	29.368	29.878	29.938	29.348	0.260	0.878%	180.16万	0.00亿	0.000%
2026-04-16	29.238	29.618	29.768	29.008	0.460	1.578%	169.50万	0.00亿	0.000%
2026-04-15	29.548	29.158	29.818	29.028	-0.250	-0.850%	169.65万	0.00亿	0.000%
2026-04-14	29.938	29.408	30.188	29.138	-0.340	-1.143%	220.70万	0.00亿	0.000%
2026-04-13	29.638	29.748	30.668	29.438	0.400	1.363%	216.03万	0.00亿	0.000%
2026-04-10	29.428	29.348	29.748	29.138	0.120	0.411%	232.11万	0.00亿	0.000%
2026-04-09	28.668	29.228	29.558	28.468	0.000	0.000%	323.39万	0.00亿	0.000%
2026-04-08	28.538	28.978	29.018	28.328	0.000	0.000%	249.36万	0.00亿	0.000%
2026-04-07	26.698	27.918	28.108	26.698	0.000	0.000%	244.29万	0.00亿	0.000%
2026-04-03	27.868	27.028	27.958	26.938	0.000	0.000%	200.22万	0.00亿	0.000%
2026-04-02	27.558	27.718	28.768	27.518	0.000	0.000%	419.79万	0.00亿	0.000%
2026-04-01	27.568	27.798	27.858	27.288	0.000	0.000%	271.40万	0.00亿	0.000%