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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.94 | 31.07 | 30.22 | 30.87 | -0.23% | 1.19 | 2.85% |
| 2025-06-24 | 31.07 | 31.23 | 30.20 | 30.94 | +0.88% | 1.35 | 3.22% |
| 2025-06-23 | 30.87 | 31.47 | 30.00 | 30.67 | -1.06% | 1.85 | 4.44% |
| 2025-06-20 | 31.70 | 31.90 | 30.86 | 31.00 | -1.37% | 1.14 | 2.67% |
| 2025-06-19 | 32.35 | 32.58 | 31.21 | 31.43 | -2.60% | 1.59 | 3.69% |
| 2025-06-18 | 33.21 | 33.59 | 32.13 | 32.27 | -3.38% | 1.79 | 4.04% |
| 2025-06-17 | 34.13 | 34.40 | 33.33 | 33.40 | -2.14% | 1.59 | 3.47% |
| 2025-06-16 | 34.19 | 35.54 | 33.50 | 34.13 | +0.35% | 2.39 | 5.07% |
| 2025-06-13 | 34.47 | 34.59 | 33.22 | 34.01 | -1.48% | 2.04 | 4.43% |
| 2025-06-12 | 33.62 | 35.00 | 33.30 | 34.52 | +2.62% | 2.19 | 4.69% |
| 2025-06-11 | 34.00 | 34.43 | 33.38 | 33.64 | -1.23% | 1.78 | 3.88% |
| 2025-06-10 | 34.52 | 34.65 | 33.11 | 34.06 | -1.30% | 2.52 | 5.48% |
| 2025-06-09 | 34.70 | 35.29 | 34.10 | 34.51 | +0.49% | 2.12 | 4.48% |
| 2025-06-06 | 34.94 | 35.08 | 33.50 | 34.34 | -1.75% | 2.54 | 5.46% |
| 2025-06-05 | 36.12 | 36.15 | 33.84 | 34.95 | -4.21% | 4.85 | 10.32% |
| 2025-06-04 | 34.03 | 36.80 | 34.03 | 36.49 | +5.58% | 5.21 | 10.71% |
| 2025-06-03 | 32.95 | 35.38 | 32.84 | 34.56 | +2.40% | 3.48 | 7.38% |
| 2025-05-30 | 34.38 | 34.90 | 33.53 | 33.75 | -0.76% | 2.69 | 5.81% |
| 2025-05-29 | 33.92 | 34.27 | 33.13 | 34.01 | +0.26% | 2.83 | 6.19% |
| 2025-05-28 | 35.55 | 35.78 | 33.04 | 33.92 | -4.58% | 4.84 | 10.46% |