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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.67 | 39.99 | 38.70 | 39.36 | -1.48% | 2.11 | 3.97% |
| 2025-08-19 | 40.81 | 40.87 | 39.85 | 39.95 | -1.14% | 2.34 | 4.30% |
| 2025-08-18 | 43.28 | 43.40 | 39.53 | 40.41 | -5.87% | 4.38 | 7.84% |
| 2025-08-15 | 44.87 | 45.05 | 42.69 | 42.93 | -0.97% | 4.86 | 8.15% |
| 2025-08-14 | 39.39 | 43.35 | 39.21 | 43.35 | +10.00% | 3.46 | 6.02% |
| 2025-08-13 | 39.85 | 39.86 | 38.36 | 39.41 | -1.10% | 2.66 | 5.03% |
| 2025-08-12 | 37.55 | 40.00 | 37.55 | 39.85 | +6.15% | 2.83 | 5.30% |
| 2025-08-11 | 35.78 | 38.00 | 35.78 | 37.54 | +2.85% | 1.95 | 3.83% |
| 2025-08-08 | 36.94 | 37.36 | 36.25 | 36.50 | -1.83% | 1.62 | 3.26% |
| 2025-08-07 | 35.05 | 37.90 | 34.81 | 37.18 | +6.08% | 3.15 | 6.33% |
| 2025-08-06 | 35.28 | 35.35 | 34.78 | 35.05 | -0.11% | 1.19 | 2.49% |
| 2025-08-05 | 34.99 | 35.50 | 34.60 | 35.09 | +0.20% | 1.29 | 2.72% |
| 2025-08-04 | 33.81 | 35.60 | 33.35 | 35.02 | +3.03% | 2.34 | 4.93% |
| 2025-08-01 | 33.81 | 34.19 | 33.33 | 33.99 | +0.56% | 1.18 | 2.56% |
| 2025-07-31 | 33.20 | 34.08 | 33.11 | 33.80 | +1.29% | 1.16 | 2.53% |
| 2025-07-30 | 33.98 | 34.12 | 33.22 | 33.37 | -1.77% | 1.01 | 2.22% |
| 2025-07-29 | 34.33 | 34.33 | 33.23 | 33.97 | -1.36% | 1.67 | 3.66% |
| 2025-07-28 | 33.56 | 34.61 | 33.50 | 34.44 | +2.84% | 2.04 | 4.41% |
| 2025-07-25 | 33.14 | 33.98 | 32.96 | 33.49 | +1.06% | 0.93 | 2.04% |
| 2025-07-24 | 33.00 | 33.50 | 32.76 | 33.14 | -0.42% | 1.14 | 2.54% |