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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.20 | 25.55 | 24.85 | 25.39 | +1.76% | 0.23 | 0.66% |
| 2026-03-23 | 25.07 | 26.30 | 24.50 | 24.95 | -2.27% | 0.62 | 1.80% |
| 2026-03-20 | 26.32 | 26.88 | 25.53 | 25.53 | -3.22% | 0.26 | 0.72% |
| 2026-03-19 | 26.76 | 26.91 | 26.20 | 26.38 | -2.12% | 0.29 | 0.80% |
| 2026-03-18 | 26.94 | 27.00 | 26.49 | 26.95 | -0.07% | 0.27 | 0.73% |
| 2026-03-17 | 27.92 | 27.92 | 26.79 | 26.97 | -1.17% | 0.37 | 1.00% |
| 2026-03-16 | 27.60 | 27.61 | 26.00 | 27.29 | -1.69% | 0.82 | 2.24% |
| 2026-03-13 | 28.05 | 28.18 | 27.60 | 27.76 | -1.03% | 0.33 | 0.88% |
| 2026-03-12 | 28.55 | 28.67 | 27.89 | 28.05 | -1.79% | 0.42 | 1.08% |
| 2026-03-11 | 29.01 | 29.01 | 28.31 | 28.56 | -1.45% | 0.41 | 1.07% |
| 2026-03-10 | 28.93 | 29.72 | 28.80 | 28.98 | +0.17% | 0.52 | 1.31% |
| 2026-03-09 | 28.89 | 29.17 | 28.15 | 28.93 | -0.03% | 0.50 | 1.27% |
| 2026-03-06 | 28.88 | 29.25 | 28.72 | 28.94 | -0.14% | 0.31 | 0.78% |
| 2026-03-05 | 28.61 | 29.50 | 28.41 | 28.98 | +2.77% | 0.51 | 1.29% |
| 2026-03-04 | 28.56 | 28.70 | 28.17 | 28.20 | -1.26% | 0.30 | 0.78% |
| 2026-03-03 | 28.66 | 29.23 | 28.09 | 28.56 | -0.35% | 0.56 | 1.43% |
| 2026-03-02 | 29.45 | 29.63 | 28.30 | 28.66 | -2.85% | 0.53 | 1.36% |
| 2026-02-27 | 29.60 | 30.16 | 29.43 | 29.50 | -0.77% | 0.45 | 1.12% |
| 2026-02-26 | 29.77 | 30.14 | 29.58 | 29.73 | -0.13% | 0.29 | 0.73% |
| 2026-02-25 | 30.00 | 30.08 | 29.34 | 29.77 | +0.24% | 0.35 | 0.88% |