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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.10 | 30.18 | 29.10 | 29.70 | +1.26% | 0.52 | 1.30% |
| 2025-12-17 | 28.84 | 29.39 | 28.60 | 29.33 | +1.14% | 0.55 | 1.41% |
| 2025-12-16 | 29.94 | 30.27 | 28.94 | 29.00 | -4.39% | 0.61 | 1.52% |
| 2025-12-15 | 30.29 | 31.73 | 28.88 | 30.33 | +5.09% | 1.42 | 3.45% |
| 2025-12-12 | 28.99 | 29.29 | 28.48 | 28.86 | -0.07% | 0.32 | 0.81% |
| 2025-12-11 | 29.16 | 29.30 | 28.72 | 28.88 | -0.72% | 0.37 | 0.94% |
| 2025-12-10 | 29.37 | 29.80 | 28.93 | 29.09 | -1.26% | 0.43 | 1.08% |
| 2025-12-09 | 29.91 | 30.00 | 29.13 | 29.46 | -1.50% | 0.48 | 1.20% |
| 2025-12-08 | 29.68 | 30.85 | 29.66 | 29.91 | +0.77% | 0.53 | 1.30% |
| 2025-12-05 | 29.86 | 29.96 | 29.44 | 29.68 | -1.03% | 0.43 | 1.08% |
| 2025-12-04 | 29.85 | 30.40 | 29.23 | 29.99 | +0.54% | 0.63 | 1.55% |
| 2025-12-03 | 29.62 | 29.83 | 28.70 | 29.83 | +0.71% | 0.58 | 1.46% |
| 2025-12-02 | 30.78 | 30.99 | 29.51 | 29.62 | -3.77% | 0.64 | 1.57% |
| 2025-12-01 | 30.65 | 31.30 | 30.42 | 30.78 | +0.62% | 0.63 | 1.51% |
| 2025-11-28 | 30.45 | 30.85 | 30.08 | 30.59 | -0.39% | 0.47 | 1.14% |
| 2025-11-27 | 31.07 | 31.38 | 30.69 | 30.71 | -0.45% | 0.40 | 0.96% |
| 2025-11-26 | 31.20 | 31.35 | 30.28 | 30.85 | -0.64% | 0.48 | 1.16% |
| 2025-11-25 | 30.28 | 31.32 | 30.28 | 31.05 | +2.58% | 0.51 | 1.22% |
| 2025-11-24 | 30.73 | 30.91 | 29.69 | 30.27 | +0.53% | 0.34 | 0.84% |
| 2025-11-21 | 31.50 | 32.15 | 30.00 | 30.11 | -6.35% | 0.89 | 2.14% |