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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.15 | 34.16 | 32.64 | 32.96 | -3.23% | 0.63 | 1.41% |
| 2025-10-22 | 34.72 | 34.97 | 33.88 | 34.06 | -1.76% | 0.50 | 1.07% |
| 2025-10-21 | 33.49 | 35.18 | 33.20 | 34.67 | +3.31% | 0.72 | 1.54% |
| 2025-10-20 | 33.50 | 34.28 | 33.31 | 33.56 | +0.18% | 0.47 | 1.02% |
| 2025-10-17 | 35.07 | 35.22 | 33.50 | 33.50 | -4.48% | 0.85 | 1.82% |
| 2025-10-16 | 35.30 | 36.54 | 35.01 | 35.07 | -1.32% | 0.92 | 1.90% |
| 2025-10-15 | 33.66 | 35.88 | 33.01 | 35.54 | +6.09% | 1.82 | 3.84% |
| 2025-10-14 | 33.27 | 35.29 | 32.95 | 33.50 | +1.79% | 1.42 | 3.06% |
| 2025-10-13 | 32.83 | 33.45 | 31.13 | 32.91 | -1.82% | 0.59 | 1.32% |
| 2025-10-10 | 33.48 | 34.22 | 32.91 | 33.52 | +0.45% | 0.60 | 1.32% |
| 2025-10-09 | 34.27 | 34.27 | 33.00 | 33.37 | -3.19% | 0.84 | 1.84% |
| 2025-09-30 | 34.55 | 34.72 | 34.25 | 34.47 | +0.64% | 0.48 | 1.02% |
| 2025-09-29 | 34.89 | 35.09 | 33.90 | 34.25 | -1.83% | 0.62 | 1.33% |
| 2025-09-26 | 35.30 | 35.66 | 34.80 | 34.89 | -1.91% | 0.66 | 1.38% |
| 2025-09-25 | 35.49 | 36.06 | 35.12 | 35.57 | -0.03% | 0.62 | 1.29% |
| 2025-09-24 | 35.60 | 36.16 | 35.22 | 35.58 | +0.08% | 0.68 | 1.41% |
| 2025-09-23 | 36.04 | 36.50 | 34.96 | 35.55 | -1.03% | 0.81 | 1.68% |
| 2025-09-22 | 37.07 | 37.07 | 35.72 | 35.92 | -3.15% | 0.97 | 1.97% |
| 2025-09-19 | 38.30 | 38.30 | 36.60 | 37.09 | -3.39% | 1.06 | 2.10% |
| 2025-09-18 | 38.00 | 39.50 | 37.51 | 38.39 | -0.39% | 1.60 | 3.07% |