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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.68 | 31.60 | 29.50 | 30.63 | +3.13% | 0.86 | 2.06% |
| 2026-01-16 | 30.35 | 30.39 | 29.56 | 29.70 | -1.56% | 0.49 | 1.20% |
| 2026-01-15 | 30.20 | 30.78 | 30.08 | 30.17 | -0.79% | 0.42 | 1.02% |
| 2026-01-14 | 30.80 | 31.07 | 29.93 | 30.41 | -1.59% | 1.00 | 2.42% |
| 2026-01-13 | 31.29 | 32.42 | 30.80 | 30.90 | +0.42% | 1.04 | 2.44% |
| 2026-01-12 | 30.13 | 31.19 | 29.67 | 30.77 | +2.74% | 0.92 | 2.21% |
| 2026-01-09 | 30.45 | 30.88 | 29.82 | 29.95 | -1.16% | 0.64 | 1.55% |
| 2026-01-08 | 29.70 | 30.72 | 29.30 | 30.30 | +3.48% | 0.97 | 2.37% |
| 2026-01-07 | 29.55 | 30.25 | 29.20 | 29.28 | -0.91% | 0.68 | 1.68% |
| 2026-01-06 | 28.64 | 29.67 | 28.60 | 29.55 | +3.18% | 0.76 | 1.92% |
| 2026-01-05 | 29.00 | 29.01 | 28.03 | 28.64 | -1.28% | 0.70 | 1.81% |
| 2025-12-31 | 29.03 | 29.28 | 28.85 | 29.01 | -0.28% | 0.27 | 0.68% |
| 2025-12-30 | 29.54 | 29.54 | 29.05 | 29.09 | -1.52% | 0.29 | 0.73% |
| 2025-12-29 | 30.17 | 30.17 | 29.47 | 29.54 | -1.60% | 0.36 | 0.89% |
| 2025-12-26 | 30.84 | 30.84 | 30.00 | 30.02 | -1.80% | 0.34 | 0.82% |
| 2025-12-25 | 30.36 | 30.99 | 30.32 | 30.57 | +0.99% | 0.39 | 0.93% |
| 2025-12-24 | 29.82 | 30.48 | 29.60 | 30.27 | +0.93% | 0.34 | 0.83% |
| 2025-12-23 | 30.32 | 30.32 | 29.82 | 29.99 | -1.15% | 0.34 | 0.84% |
| 2025-12-22 | 30.08 | 31.28 | 30.08 | 30.34 | +0.23% | 0.52 | 1.26% |
| 2025-12-19 | 29.89 | 30.35 | 29.50 | 30.27 | +1.92% | 0.46 | 1.12% |