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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.47 | 34.00 | 31.79 | 32.15 | -0.40% | 0.56 | 1.27% |
| 2025-11-19 | 32.47 | 32.58 | 31.68 | 32.28 | -0.22% | 0.55 | 1.26% |
| 2025-11-18 | 32.80 | 32.98 | 32.11 | 32.35 | -1.94% | 0.45 | 1.03% |
| 2025-11-17 | 33.70 | 33.70 | 32.66 | 32.99 | -2.19% | 0.49 | 1.11% |
| 2025-11-14 | 33.15 | 34.20 | 33.15 | 33.73 | +0.72% | 0.50 | 1.08% |
| 2025-11-13 | 33.25 | 33.90 | 32.92 | 33.49 | +0.63% | 0.39 | 0.85% |
| 2025-11-12 | 33.66 | 34.18 | 33.17 | 33.28 | -1.71% | 0.49 | 1.09% |
| 2025-11-11 | 34.17 | 34.54 | 33.50 | 33.86 | -1.88% | 0.97 | 2.09% |
| 2025-11-10 | 32.77 | 35.83 | 32.38 | 34.51 | +5.44% | 1.57 | 3.38% |
| 2025-11-07 | 33.89 | 33.89 | 32.70 | 32.73 | -2.44% | 0.63 | 1.41% |
| 2025-11-06 | 34.20 | 34.50 | 33.30 | 33.55 | -2.70% | 0.67 | 1.47% |
| 2025-11-05 | 34.51 | 35.50 | 34.09 | 34.48 | +0.76% | 0.76 | 1.62% |
| 2025-11-04 | 35.38 | 35.64 | 33.75 | 34.22 | -1.38% | 0.96 | 2.05% |
| 2025-11-03 | 36.30 | 36.30 | 34.20 | 34.70 | -0.09% | 1.72 | 3.64% |
| 2025-10-31 | 32.21 | 34.73 | 31.77 | 34.73 | +10.01% | 1.17 | 2.57% |
| 2025-10-30 | 32.78 | 32.78 | 31.50 | 31.57 | -3.72% | 0.83 | 1.91% |
| 2025-10-29 | 33.49 | 33.49 | 32.66 | 32.79 | -1.32% | 0.66 | 1.47% |
| 2025-10-28 | 33.64 | 33.64 | 32.90 | 33.23 | -0.33% | 0.35 | 0.79% |
| 2025-10-27 | 33.19 | 33.60 | 33.00 | 33.34 | +0.57% | 0.46 | 1.02% |
| 2025-10-24 | 33.12 | 33.60 | 32.87 | 33.15 | +0.58% | 0.46 | 1.02% |