八亿时空（688181）历史行情

以下为八亿时空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
2026-10-02	44.310	42.300	46.000	42.210	-1.300	-2.982%	686.71万	3.02亿	5.162%
2026-10-01	44.310	42.300	46.000	42.210	-1.300	-2.982%	686.71万	3.02亿	5.162%
2026-09-30	44.310	42.300	46.000	42.210	-1.300	-2.982%	686.71万	0.00亿	0.000%
2026-09-29	44.660	43.600	44.760	43.220	-1.060	-2.373%	535.28万	0.00亿	0.000%
2026-09-28	47.520	44.660	49.470	44.600	-2.320	-4.938%	761.58万	0.00亿	0.000%
2026-09-27	46.400	46.980	48.090	46.050	0.200	0.428%	822.30万	3.86亿	6.181%
2026-09-24	46.400	46.980	48.090	46.050	0.200	0.428%	822.30万	0.00亿	0.000%
2026-09-23	44.880	46.780	47.090	43.810	2.510	5.670%	933.05万	0.00亿	0.000%
2026-09-22	47.200	44.270	47.680	44.000	-2.820	-5.989%	1,067.62万	0.00亿	0.000%
2026-09-21	46.130	47.090	47.940	45.500	1.640	3.608%	1,086.08万	0.00亿	0.000%
2026-09-18	45.450	45.450	46.200	44.500	0.480	1.067%	888.97万	0.00亿	0.000%
2026-09-17	44.800	44.970	45.770	44.410	0.000	0.000%	1,124.29万	0.00亿	0.000%
2026-09-16	41.880	44.970	45.670	41.500	3.820	9.283%	1,366.20万	0.00亿	0.000%
2026-09-15	38.500	41.150	42.100	38.410	2.350	6.057%	1,174.49万	0.00亿	0.000%
2026-09-14	37.280	38.800	39.450	36.230	1.260	3.356%	653.63万	0.00亿	0.000%
2026-09-11	38.020	37.540	38.680	36.010	-1.210	-3.123%	769.64万	0.00亿	0.000%
2026-09-10	40.590	38.750	41.050	38.580	-1.640	-4.060%	964.13万	0.00亿	0.000%
2026-09-09	37.740	40.390	41.180	37.740	2.650	7.022%	1,243.72万	0.00亿	0.000%
2026-09-08	39.000	37.740	39.950	37.600	-1.360	-3.478%	784.19万	0.00亿	0.000%
2026-09-07	37.500	39.100	39.550	36.480	2.450	6.685%	935.91万	0.00亿	0.000%
2026-09-04	40.000	36.650	41.480	36.170	-3.330	-8.329%	1,123.28万	0.00亿	0.000%
2026-09-03	37.200	39.980	40.580	36.320	3.270	8.908%	891.04万	0.00亿	0.000%
2026-09-02	37.150	36.710	37.280	36.570	-0.910	-2.419%	266.44万	0.00亿	0.000%
2026-09-01	38.970	37.620	39.270	37.590	-1.070	-2.766%	410.69万	0.00亿	0.000%
2026-08-31	37.000	38.690	38.720	36.680	1.180	3.146%	455.85万	0.00亿	0.000%
2026-08-28	38.730	37.510	39.280	37.500	-1.190	-3.075%	425.22万	0.00亿	0.000%
2026-08-27	37.550	38.700	38.850	37.550	1.150	3.063%	420.18万	0.00亿	0.000%
2026-08-26	38.090	37.550	38.200	36.920	-0.520	-1.366%	322.43万	0.00亿	0.000%
2026-08-25	37.550	38.070	38.230	36.250	0.000	0.000%	369.67万	0.00亿	0.000%
2026-08-24	38.500	38.070	38.950	37.220	-0.650	-1.679%	406.99万	0.00亿	0.000%
2026-08-21	38.500	38.720	39.400	37.510	-0.080	-0.206%	390.80万	0.00亿	0.000%
2026-08-20	39.200	38.800	39.980	38.210	-0.030	-0.077%	473.83万	0.00亿	0.000%
2026-08-19	39.880	38.830	41.280	38.610	-2.550	-6.162%	681.09万	0.00亿	0.000%
2026-08-18	41.010	41.380	42.080	40.430	0.180	0.437%	746.80万	0.00亿	0.000%
2026-08-17	41.000	41.200	41.290	40.010	-0.260	-0.627%	752.00万	0.00亿	0.000%
2026-08-14	39.680	41.460	41.520	39.340	2.190	5.577%	618.25万	0.00亿	0.000%
2026-08-13	40.400	39.270	41.170	39.210	-0.780	-1.948%	489.28万	0.00亿	0.000%
2026-08-12	39.080	40.050	40.400	39.080	0.760	1.934%	394.37万	0.00亿	0.000%
2026-08-11	39.530	39.290	40.150	38.410	-0.780	-1.947%	421.32万	0.00亿	0.000%
2026-08-10	39.900	40.070	40.970	38.800	0.070	0.175%	593.85万	0.00亿	0.000%
2026-08-07	38.300	40.000	40.260	37.660	1.280	3.306%	653.02万	0.00亿	0.000%
2026-08-06	37.480	38.720	39.040	36.800	0.970	2.570%	579.64万	0.00亿	0.000%
2026-08-05	35.250	37.750	38.110	35.030	2.390	6.759%	696.23万	0.00亿	0.000%
2026-08-04	33.950	35.360	35.570	33.420	1.980	5.932%	525.63万	0.00亿	0.000%
2026-08-03	34.660	33.380	34.700	33.150	-1.300	-3.749%	545.23万	0.00亿	0.000%
2026-07-31	35.200	34.680	36.880	34.680	1.380	4.144%	664.39万	0.00亿	0.000%
2026-07-30	35.000	33.300	35.430	33.110	-1.930	-5.478%	568.83万	0.00亿	0.000%
2026-07-29	36.120	35.230	36.700	33.700	-0.930	-2.572%	719.29万	0.00亿	0.000%
2026-07-28	37.200	36.160	39.580	35.910	-1.660	-4.389%	664.51万	0.00亿	0.000%
2026-07-27	36.840	37.820	37.990	35.700	1.220	3.333%	514.64万	0.00亿	0.000%
2026-07-24	36.700	36.600	38.040	36.200	-1.080	-2.866%	438.97万	0.00亿	0.000%
2026-07-23	37.110	37.680	39.030	36.860	0.060	0.159%	589.69万	0.00亿	0.000%
2026-07-22	39.490	37.620	40.170	37.450	-1.780	-4.518%	760.73万	0.00亿	0.000%
2026-07-21	36.430	39.400	39.600	32.230	3.700	10.364%	1,183.64万	0.00亿	0.000%
2026-07-20	39.290	35.700	39.700	34.440	-2.720	-7.080%	1,191.05万	0.00亿	0.000%
2026-07-17	42.010	38.420	43.430	38.380	-4.210	-9.876%	986.37万	0.00亿	0.000%
2026-07-16	45.660	42.630	47.470	42.400	-3.970	-8.519%	905.31万	0.00亿	0.000%
2026-07-15	48.960	46.600	49.510	45.450	-1.910	-3.937%	839.27万	0.00亿	0.000%
2026-07-14	49.850	48.510	50.840	44.930	-1.490	-2.980%	1,224.78万	0.00亿	0.000%
2026-07-13	50.880	50.000	54.090	49.770	-2.300	-4.398%	876.79万	0.00亿	0.000%
2026-07-10	56.800	52.300	57.700	52.300	-3.490	-6.256%	1,176.18万	0.00亿	0.000%
2026-07-09	51.310	55.790	55.860	51.200	5.330	10.563%	1,116.86万	0.00亿	0.000%
2026-07-08	52.000	50.460	52.790	48.580	-1.870	-3.573%	812.72万	0.00亿	0.000%
2026-07-07	51.110	52.330	53.950	50.920	0.230	0.441%	821.32万	0.00亿	0.000%
2026-07-06	52.830	52.100	54.540	50.490	-1.700	-3.160%	1,233.13万	0.00亿	0.000%
2026-07-03	57.120	53.800	59.000	53.800	-3.600	-6.272%	1,493.43万	0.00亿	0.000%
2026-07-02	62.030	57.400	66.660	57.400	-6.980	-10.842%	1,890.93万	0.00亿	0.000%
2026-07-01	62.800	64.380	65.000	61.580	1.780	2.843%	1,644.54万	0.00亿	0.000%
2026-06-30	55.990	62.600	63.990	55.990	6.990	12.570%	1,975.98万	0.00亿	0.000%
2026-06-29	53.780	55.610	56.900	51.100	3.830	7.397%	1,833.94万	0.00亿	0.000%
2026-06-26	50.300	51.780	54.200	49.830	0.280	0.544%	1,388.83万	0.00亿	0.000%
2026-06-25	54.000	51.500	54.450	50.600	-2.100	-3.918%	1,432.85万	0.00亿	0.000%
2026-06-24	54.000	53.600	54.980	51.270	-0.330	-0.612%	1,671.45万	0.00亿	0.000%
2026-06-23	49.500	53.930	57.460	48.010	5.430	11.196%	2,264.62万	0.00亿	0.000%
2026-06-22	45.570	48.500	49.400	45.570	2.950	6.476%	1,370.66万	0.00亿	0.000%
2026-06-18	45.950	45.550	46.270	44.800	-0.180	-0.394%	854.76万	0.00亿	0.000%
2026-06-17	44.100	45.730	46.810	43.980	0.130	0.285%	1,022.80万	0.00亿	0.000%
2026-06-16	43.800	45.600	46.520	43.210	1.850	4.229%	1,110.93万	0.00亿	0.000%
2026-06-15	42.710	43.750	44.050	42.000	1.700	4.043%	822.98万	0.00亿	0.000%
2026-06-12	44.990	42.050	45.600	41.740	-2.020	-4.584%	1,290.87万	0.00亿	0.000%
2026-06-11	43.200	44.070	44.800	42.220	0.100	0.227%	1,125.89万	0.00亿	0.000%
2026-06-10	39.890	43.970	44.300	39.710	3.270	8.034%	1,445.71万	0.00亿	0.000%
2026-06-09	38.890	40.700	40.880	38.090	2.570	6.740%	936.67万	0.00亿	0.000%
2026-06-08	38.280	38.130	40.600	37.800	-2.070	-5.149%	764.60万	0.00亿	0.000%
2026-06-05	38.910	40.200	41.490	37.190	0.683	1.728%	1,079.70万	0.00亿	0.000%
2026-06-04	37.867	39.517	40.237	37.837	0.800	2.066%	917.60万	0.00亿	0.000%
2026-06-03	39.557	38.717	40.307	37.917	-1.230	-3.079%	1,124.20万	0.00亿	0.000%
2026-06-02	40.817	39.947	41.337	39.107	-0.370	-0.918%	1,090.36万	0.00亿	0.000%
2026-06-01	41.257	40.317	43.257	40.237	-1.500	-3.587%	1,223.03万	0.00亿	0.000%
2026-05-29	48.817	41.817	49.117	41.467	-6.650	-13.721%	2,176.99万	0.00亿	0.000%
2026-05-28	44.587	48.467	48.467	44.377	3.750	8.386%	1,726.73万	0.00亿	0.000%
2026-05-27	47.817	44.717	47.817	43.567	0.840	1.914%	1,593.92万	0.00亿	0.000%
2026-05-26	42.817	43.877	44.217	40.817	1.160	2.716%	1,483.46万	0.00亿	0.000%
2026-05-25	41.417	42.717	43.707	40.877	2.000	4.912%	1,509.41万	0.00亿	0.000%
2026-05-22	39.857	40.717	41.387	38.647	1.510	3.851%	1,339.62万	0.00亿	0.000%
2026-05-21	42.767	39.207	44.797	39.167	-0.680	-1.705%	1,742.40万	0.00亿	0.000%
2026-05-20	39.097	39.887	40.257	38.827	0.350	0.885%	812.55万	0.00亿	0.000%
2026-05-19	38.827	39.537	39.927	38.197	0.310	0.790%	887.12万	0.00亿	0.000%
2026-05-18	39.767	39.227	39.807	38.317	-0.940	-2.340%	1,188.54万	0.00亿	0.000%
2026-05-15	38.117	40.167	40.477	37.747	2.490	6.609%	1,434.13万	0.00亿	0.000%
2026-05-14	38.417	37.677	39.267	37.677	-0.940	-2.434%	744.84万	0.00亿	0.000%
2026-05-13	37.277	38.617	38.747	36.977	1.700	4.605%	953.98万	0.00亿	0.000%
2026-05-12	36.847	36.917	37.297	36.447	-0.020	-0.054%	544.33万	0.00亿	0.000%
2026-05-11	36.657	36.937	37.307	36.017	1.020	2.840%	699.49万	0.00亿	0.000%
2026-05-08	35.917	35.917	36.097	35.477	-0.280	-0.774%	422.82万	0.00亿	0.000%
2026-05-07	36.397	36.197	36.417	35.817	0.200	0.556%	460.47万	0.00亿	0.000%
2026-05-06	35.677	35.997	36.397	35.677	0.610	1.724%	678.16万	0.00亿	0.000%
2026-04-30	35.397	35.387	35.657	34.777	-0.070	-0.197%	530.36万	0.00亿	0.000%
2026-04-29	35.097	35.457	35.887	34.957	-0.140	-0.393%	492.31万	0.00亿	0.000%
2026-04-28	35.717	35.597	36.447	35.447	-0.390	-1.084%	603.95万	0.00亿	0.000%
2026-04-27	35.917	35.987	36.747	35.467	0.070	0.195%	811.33万	0.00亿	0.000%
2026-04-24	36.017	35.917	37.617	35.227	-1.020	-2.761%	1,063.08万	0.00亿	0.000%
2026-04-23	36.687	36.937	39.097	36.367	2.490	7.228%	1,608.81万	0.00亿	0.000%
2026-04-22	33.337	34.447	34.447	33.267	1.160	3.485%	518.43万	0.00亿	0.000%
2026-04-21	33.167	33.287	33.357	32.707	0.160	0.483%	345.69万	0.00亿	0.000%
2026-04-20	33.417	33.127	33.517	32.487	0.030	0.091%	503.59万	0.00亿	0.000%
2026-04-17	33.087	33.097	33.537	32.587	-0.340	-1.017%	405.15万	0.00亿	0.000%
2026-04-16	32.537	33.437	33.497	32.337	0.900	2.766%	269.08万	0.00亿	0.000%
2026-04-15	32.997	32.537	33.207	32.437	-0.260	-0.793%	229.01万	0.00亿	0.000%
2026-04-14	33.107	32.797	33.317	32.517	0.120	0.367%	277.84万	0.00亿	0.000%
2026-04-13	32.967	32.677	33.247	32.577	-0.420	-1.269%	273.22万	0.00亿	0.000%
2026-04-10	33.267	33.097	33.537	32.917	0.220	0.669%	241.04万	0.00亿	0.000%
2026-04-09	32.717	32.877	33.317	32.337	0.140	0.428%	341.70万	0.00亿	0.000%
2026-04-08	31.417	32.737	32.947	31.197	1.990	6.472%	424.17万	0.00亿	0.000%
2026-04-07	30.007	30.747	31.197	30.007	0.000	0.000%	285.56万	0.00亿	0.000%
2026-04-03	30.077	30.007	30.567	29.937	0.000	0.000%	202.53万	0.00亿	0.000%
2026-04-02	30.587	30.027	30.837	29.817	0.000	0.000%	243.21万	0.00亿	0.000%
2026-04-01	31.467	30.857	31.497	30.457	0.000	0.000%	206.47万	0.00亿	0.000%