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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.99 | 29.85 | 28.57 | 29.70 | +3.63% | 0.55 | 1.38% |
| 2026-02-13 | 28.10 | 29.15 | 28.00 | 28.66 | +1.56% | 0.36 | 0.93% |
| 2026-02-12 | 28.49 | 28.80 | 27.80 | 28.22 | -0.98% | 0.36 | 0.95% |
| 2026-02-11 | 28.84 | 29.13 | 28.49 | 28.50 | -1.18% | 0.22 | 0.57% |
| 2026-02-10 | 28.50 | 29.19 | 28.45 | 28.84 | +0.63% | 0.30 | 0.76% |
| 2026-02-09 | 28.97 | 29.05 | 28.43 | 28.66 | -0.38% | 0.35 | 0.91% |
| 2026-02-06 | 28.70 | 29.05 | 28.56 | 28.77 | -0.35% | 0.21 | 0.55% |
| 2026-02-05 | 29.21 | 29.60 | 28.78 | 28.87 | -0.69% | 0.29 | 0.73% |
| 2026-02-04 | 29.05 | 29.28 | 28.71 | 29.07 | 0.00% | 0.20 | 0.51% |
| 2026-02-03 | 28.98 | 29.27 | 28.59 | 29.07 | +0.80% | 0.25 | 0.64% |
| 2026-02-02 | 30.10 | 30.25 | 28.80 | 28.84 | -2.57% | 0.50 | 1.24% |
| 2026-01-30 | 29.43 | 29.88 | 28.20 | 29.60 | +1.58% | 0.65 | 1.65% |
| 2026-01-29 | 29.76 | 30.10 | 28.85 | 29.14 | -2.61% | 0.55 | 1.38% |
| 2026-01-28 | 30.37 | 30.87 | 29.75 | 29.92 | -1.45% | 0.60 | 1.46% |
| 2026-01-27 | 30.50 | 30.52 | 29.82 | 30.36 | -0.46% | 0.50 | 1.22% |
| 2026-01-26 | 30.60 | 30.80 | 30.02 | 30.50 | -0.62% | 0.62 | 1.49% |
| 2026-01-23 | 30.49 | 30.95 | 30.20 | 30.69 | +0.72% | 0.35 | 0.85% |
| 2026-01-22 | 31.49 | 31.49 | 30.25 | 30.47 | -2.21% | 0.61 | 1.47% |
| 2026-01-21 | 30.85 | 31.59 | 30.50 | 31.16 | +0.81% | 0.53 | 1.26% |
| 2026-01-20 | 30.62 | 31.81 | 30.42 | 30.91 | +0.91% | 0.90 | 2.13% |