大千生态 sh.603955
22.94
+0.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.80 | 24.40 | 22.65 | 22.94 | +0.66% | 0.86 | 2.72% |
| 2026-05-22 | 22.90 | 23.01 | 22.41 | 22.79 | +0.18% | 0.36 | 1.18% |
| 2026-05-21 | 23.62 | 23.91 | 22.72 | 22.75 | -3.36% | 0.37 | 1.17% |
| 2026-05-20 | 23.93 | 24.07 | 23.42 | 23.54 | -2.57% | 0.37 | 1.17% |
| 2026-05-19 | 24.51 | 24.87 | 23.93 | 24.16 | -1.43% | 0.32 | 0.98% |
| 2026-05-18 | 24.92 | 24.92 | 24.22 | 24.51 | -1.65% | 0.34 | 1.02% |
| 2026-05-15 | 25.00 | 25.64 | 24.71 | 24.92 | 0.00% | 0.41 | 1.21% |
| 2026-05-14 | 25.83 | 25.99 | 24.88 | 24.92 | -3.52% | 0.49 | 1.43% |
| 2026-05-13 | 26.15 | 26.40 | 25.81 | 25.83 | -1.30% | 0.42 | 1.20% |
| 2026-05-12 | 25.81 | 26.50 | 25.57 | 26.17 | +1.24% | 0.57 | 1.62% |
| 2026-05-11 | 26.83 | 26.83 | 25.85 | 25.85 | -3.04% | 0.75 | 2.10% |
| 2026-05-08 | 26.24 | 26.95 | 26.24 | 26.66 | -0.04% | 0.62 | 1.71% |
| 2026-05-07 | 26.31 | 28.15 | 25.84 | 26.67 | +1.99% | 1.10 | 3.02% |
| 2026-05-06 | 26.05 | 26.60 | 25.96 | 26.15 | +0.62% | 0.56 | 1.58% |
| 2026-04-30 | 26.45 | 26.51 | 25.82 | 25.99 | -2.04% | 0.51 | 1.45% |
| 2026-04-29 | 25.88 | 26.98 | 25.05 | 26.53 | +4.65% | 1.01 | 2.83% |
| 2026-04-28 | 25.05 | 25.49 | 24.82 | 25.35 | +1.16% | 0.44 | 1.29% |
| 2026-04-27 | 25.53 | 25.60 | 24.86 | 25.06 | -1.84% | 0.49 | 1.44% |
| 2026-04-24 | 25.71 | 25.88 | 25.35 | 25.53 | -0.97% | 0.38 | 1.09% |
| 2026-04-23 | 26.22 | 26.53 | 25.58 | 25.78 | -1.68% | 0.33 | 0.93% |