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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.27 | 34.40 | 32.70 | 33.28 | -0.48% | 1.57 | 3.45% |
| 2025-07-22 | 34.40 | 34.40 | 33.37 | 33.44 | -2.68% | 1.29 | 2.83% |
| 2025-07-21 | 33.41 | 34.80 | 33.41 | 34.36 | +3.53% | 2.17 | 4.69% |
| 2025-07-18 | 33.68 | 33.68 | 33.10 | 33.19 | -0.93% | 1.10 | 2.44% |
| 2025-07-17 | 33.99 | 34.83 | 33.21 | 33.50 | -3.62% | 2.59 | 5.63% |
| 2025-07-16 | 35.09 | 36.50 | 34.50 | 34.76 | +2.36% | 4.18 | 8.67% |
| 2025-07-15 | 33.63 | 34.06 | 32.32 | 33.96 | +0.98% | 2.32 | 5.15% |
| 2025-07-14 | 33.35 | 34.83 | 33.21 | 33.63 | -1.06% | 3.88 | 8.38% |
| 2025-07-11 | 30.96 | 33.99 | 30.96 | 33.99 | +10.00% | 4.03 | 9.00% |
| 2025-07-10 | 30.78 | 31.50 | 30.60 | 30.90 | +0.39% | 1.41 | 3.37% |
| 2025-07-09 | 32.31 | 32.37 | 30.60 | 30.78 | -4.17% | 2.61 | 6.18% |
| 2025-07-08 | 31.50 | 32.81 | 31.01 | 32.12 | +2.42% | 2.98 | 6.84% |
| 2025-07-07 | 31.04 | 32.05 | 30.49 | 31.36 | +1.26% | 1.71 | 4.04% |
| 2025-07-04 | 31.20 | 31.20 | 30.40 | 30.97 | -0.26% | 0.97 | 2.32% |
| 2025-07-03 | 30.80 | 31.21 | 30.50 | 31.05 | +1.27% | 0.94 | 2.25% |
| 2025-07-02 | 31.30 | 31.45 | 30.50 | 30.66 | -1.76% | 1.25 | 2.97% |
| 2025-07-01 | 31.28 | 31.50 | 30.07 | 31.21 | +0.55% | 1.93 | 4.61% |
| 2025-06-30 | 30.70 | 31.49 | 30.55 | 31.04 | +1.11% | 1.01 | 2.40% |
| 2025-06-27 | 30.40 | 31.50 | 30.40 | 30.70 | +1.22% | 1.46 | 3.48% |
| 2025-06-26 | 30.90 | 30.98 | 30.25 | 30.33 | -1.75% | 0.95 | 2.30% |