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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.72 | 26.75 | 26.16 | 26.22 | -1.87% | 0.30 | 0.85% |
| 2026-04-21 | 27.02 | 27.27 | 26.57 | 26.72 | -1.11% | 0.32 | 0.87% |
| 2026-04-20 | 26.18 | 27.65 | 26.04 | 27.02 | +3.21% | 0.61 | 1.66% |
| 2026-04-17 | 26.18 | 26.79 | 25.93 | 26.18 | -0.72% | 0.30 | 0.85% |
| 2026-04-16 | 25.97 | 26.81 | 25.73 | 26.37 | +2.49% | 0.47 | 1.31% |
| 2026-04-15 | 25.98 | 26.19 | 25.31 | 25.73 | -0.96% | 0.32 | 0.92% |
| 2026-04-14 | 25.77 | 26.40 | 25.48 | 25.98 | +1.76% | 0.39 | 1.09% |
| 2026-04-13 | 25.45 | 25.70 | 25.12 | 25.53 | +0.35% | 0.23 | 0.66% |
| 2026-04-10 | 25.06 | 25.91 | 25.06 | 25.44 | +1.52% | 0.26 | 0.74% |
| 2026-04-09 | 26.34 | 26.34 | 25.05 | 25.06 | -3.91% | 0.34 | 0.98% |
| 2026-04-08 | 24.91 | 26.58 | 24.66 | 26.08 | +6.71% | 0.55 | 1.57% |
| 2026-04-07 | 24.09 | 24.45 | 23.51 | 24.44 | +2.52% | 0.36 | 1.10% |
| 2026-04-03 | 24.60 | 24.70 | 23.78 | 23.84 | -2.81% | 0.25 | 0.77% |
| 2026-04-02 | 24.88 | 25.23 | 24.41 | 24.53 | -0.93% | 0.33 | 0.98% |
| 2026-04-01 | 25.00 | 25.00 | 24.48 | 24.76 | +0.73% | 0.21 | 0.62% |
| 2026-03-31 | 25.24 | 25.60 | 24.51 | 24.58 | -1.68% | 0.33 | 0.97% |
| 2026-03-30 | 24.53 | 25.05 | 24.53 | 25.00 | +0.40% | 0.17 | 0.50% |
| 2026-03-27 | 24.92 | 25.12 | 24.74 | 24.90 | -0.12% | 0.29 | 0.85% |
| 2026-03-26 | 25.16 | 25.37 | 24.48 | 24.93 | -1.03% | 0.36 | 1.05% |
| 2026-03-25 | 25.30 | 25.39 | 24.90 | 25.19 | -0.79% | 0.40 | 1.18% |