大千生态(603955)股票行情
大千生态(603955)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 23.10 | 24.94 | 2.27 | 10.01% | 22.70 | 24.94 | 251594 | 61494.30 | 18.54% |
| 2025-04-29 | 22.83 | 22.67 | -0.16 | -0.70% | 22.02 | 23.25 | 143850 | 32738.08 | 10.60% |
| 2025-04-28 | 21.19 | 22.83 | 2.08 | 10.02% | 21.10 | 22.83 | 115882 | 25644.44 | 8.54% |
| 2025-04-25 | 21.80 | 20.75 | -1.21 | -5.51% | 20.59 | 21.90 | 138526 | 29533.30 | 10.21% |
| 2025-04-24 | 21.79 | 21.96 | 0.25 | 1.15% | 21.00 | 23.00 | 174910 | 38645.37 | 12.89% |
| 2025-04-23 | 22.49 | 21.71 | -0.68 | -3.04% | 21.68 | 23.00 | 147014 | 32599.54 | 10.83% |
| 2025-04-22 | 21.89 | 22.39 | -1.55 | -6.47% | 21.55 | 23.82 | 241454 | 54939.89 | 17.79% |
| 2025-04-21 | 22.47 | 23.94 | 2.18 | 10.02% | 22.47 | 23.94 | 262492 | 61281.78 | 19.34% |
| 2025-04-18 | 19.87 | 21.76 | 1.98 | 10.01% | 19.61 | 21.76 | 157255 | 32807.60 | 11.59% |
| 2025-04-17 | 20.30 | 19.78 | -0.63 | -3.09% | 19.76 | 20.77 | 105312 | 21210.83 | 7.76% |
| 2025-04-16 | 20.80 | 20.41 | 0.55 | 2.77% | 20.02 | 21.45 | 151784 | 31428.17 | 11.18% |
| 2025-04-15 | 18.06 | 19.86 | 1.81 | 10.03% | 18.05 | 19.86 | 71393 | 13808.55 | 5.26% |
| 2025-04-14 | 18.00 | 18.05 | 0.91 | 5.31% | 17.51 | 18.32 | 40724 | 7325.63 | 3.00% |
| 2025-04-11 | 16.81 | 17.14 | 0.15 | 0.88% | 16.81 | 17.47 | 26726 | 4610.33 | 1.97% |
| 2025-04-10 | 16.77 | 16.99 | 0.42 | 2.53% | 16.77 | 17.32 | 37910 | 6483.09 | 2.79% |
| 2025-04-09 | 16.00 | 16.57 | 0.26 | 1.59% | 14.77 | 16.89 | 54024 | 8579.43 | 3.98% |
| 2025-04-08 | 16.51 | 16.31 | -0.97 | -5.61% | 15.91 | 16.97 | 59940 | 9822.13 | 4.42% |
| 2025-04-07 | 18.18 | 17.28 | -1.92 | -10.00% | 17.28 | 18.20 | 28032 | 4899.66 | 2.07% |
| 2025-04-03 | 19.65 | 19.20 | -0.28 | -1.44% | 18.81 | 19.65 | 25283 | 4846.36 | 1.86% |
| 2025-04-02 | 19.17 | 19.48 | 0.33 | 1.72% | 19.10 | 20.07 | 37922 | 7426.73 | 2.79% |
| 2025-04-01 | 19.16 | 19.15 | -0.01 | -0.05% | 19.05 | 19.48 | 26486 | 5105.34 | 1.95% |
| 2025-03-31 | 19.89 | 19.16 | -0.76 | -3.82% | 18.87 | 19.89 | 41529 | 7986.37 | 3.06% |
| 2025-03-28 | 20.05 | 19.92 | -0.13 | -0.65% | 19.80 | 20.18 | 31386 | 6273.17 | 2.31% |
| 2025-03-27 | 20.37 | 20.05 | -0.48 | -2.34% | 19.93 | 20.79 | 40651 | 8218.75 | 3.00% |
| 2025-03-26 | 19.65 | 20.53 | 0.88 | 4.48% | 19.60 | 20.55 | 48271 | 9721.71 | 3.56% |
| 2025-03-25 | 20.21 | 19.65 | -0.69 | -3.39% | 19.60 | 20.39 | 50556 | 10130.12 | 3.73% |
| 2025-03-24 | 20.74 | 20.34 | -0.41 | -1.98% | 19.63 | 21.25 | 86637 | 17610.46 | 6.38% |
| 2025-03-21 | 20.90 | 20.75 | -0.22 | -1.05% | 20.28 | 21.09 | 60631 | 12550.79 | 4.47% |
| 2025-03-20 | 19.99 | 20.97 | 0.98 | 4.90% | 19.87 | 21.20 | 108618 | 22553.30 | 8.00% |
| 2025-03-19 | 19.99 | 19.99 | -0.10 | -0.50% | 19.81 | 20.19 | 32980 | 6580.78 | 2.43% |
| 2025-03-18 | 20.14 | 20.09 | 0.16 | 0.80% | 19.77 | 20.30 | 45984 | 9194.26 | 3.39% |
| 2025-03-17 | 19.38 | 19.93 | 0.61 | 3.16% | 19.38 | 20.32 | 77470 | 15492.15 | 5.71% |
| 2025-03-14 | 19.35 | 19.32 | -0.07 | -0.36% | 18.92 | 19.58 | 57117 | 10969.19 | 4.21% |
| 2025-03-13 | 19.80 | 19.39 | -0.70 | -3.48% | 19.37 | 20.64 | 120123 | 23838.65 | 8.85% |
| 2025-03-12 | 19.01 | 20.09 | 1.07 | 5.63% | 19.01 | 20.92 | 192862 | 39275.35 | 14.21% |
| 2025-03-11 | 18.50 | 19.02 | 0.32 | 1.71% | 18.43 | 19.08 | 34004 | 6358.75 | 2.51% |
| 2025-03-10 | 19.01 | 18.70 | -0.30 | -1.58% | 18.64 | 19.11 | 31480 | 5920.59 | 2.32% |
| 2025-03-07 | 19.06 | 19.00 | -0.26 | -1.35% | 18.93 | 19.19 | 35963 | 6844.41 | 2.65% |
| 2025-03-06 | 19.16 | 19.26 | 0.09 | 0.47% | 19.00 | 19.31 | 41261 | 7917.66 | 3.04% |
| 2025-03-05 | 19.10 | 19.17 | 0.04 | 0.21% | 18.80 | 19.34 | 36007 | 6852.68 | 2.65% |
| 2025-03-04 | 19.48 | 19.13 | -0.35 | -1.80% | 18.85 | 19.48 | 51261 | 9780.54 | 3.78% |
| 2025-03-03 | 18.65 | 19.48 | 0.83 | 4.45% | 18.41 | 19.63 | 86092 | 16650.05 | 6.34% |
| 2025-02-28 | 19.03 | 18.65 | -0.57 | -2.97% | 18.58 | 19.47 | 57976 | 11021.54 | 4.27% |
| 2025-02-27 | 19.05 | 19.22 | 0.32 | 1.69% | 19.01 | 19.48 | 69280 | 13326.94 | 5.10% |
| 2025-02-26 | 19.19 | 18.90 | -0.33 | -1.72% | 18.70 | 19.35 | 69109 | 13134.72 | 5.09% |
| 2025-02-25 | 19.28 | 19.23 | -0.03 | -0.16% | 19.11 | 19.80 | 67608 | 13156.11 | 4.98% |
| 2025-02-24 | 19.22 | 19.26 | 0.10 | 0.52% | 19.10 | 19.77 | 71384 | 13893.32 | 5.26% |
| 2025-02-21 | 19.72 | 19.16 | -0.56 | -2.84% | 19.04 | 19.79 | 79660 | 15334.53 | 5.87% |
| 2025-02-20 | 19.40 | 19.72 | 0.20 | 1.02% | 19.30 | 20.21 | 57706 | 11327.93 | 4.25% |
| 2025-02-19 | 19.24 | 19.52 | 0.20 | 1.04% | 19.18 | 19.54 | 41595 | 8064.13 | 3.06% |
| 2025-02-18 | 20.01 | 19.32 | -0.67 | -3.35% | 19.26 | 20.20 | 64344 | 12613.34 | 4.74% |
| 2025-02-17 | 19.99 | 19.99 | -0.33 | -1.62% | 19.73 | 20.50 | 100244 | 20106.41 | 7.39% |
| 2025-02-14 | 21.10 | 20.32 | -1.09 | -5.09% | 20.26 | 22.41 | 157926 | 33602.10 | 11.64% |
| 2025-02-13 | 20.00 | 21.41 | 1.30 | 6.46% | 19.51 | 22.12 | 194639 | 40912.99 | 14.34% |
| 2025-02-12 | 19.88 | 20.11 | 0.01 | 0.05% | 19.60 | 20.30 | 87102 | 17394.05 | 6.42% |
| 2025-02-11 | 19.40 | 20.10 | 0.82 | 4.25% | 19.18 | 20.16 | 139632 | 27519.69 | 10.29% |
| 2025-02-10 | 18.88 | 19.28 | 0.47 | 2.50% | 18.57 | 19.30 | 79896 | 15134.28 | 5.89% |
| 2025-02-07 | 18.50 | 18.81 | 0.23 | 1.24% | 18.50 | 19.08 | 75807 | 14266.38 | 5.59% |
| 2025-02-06 | 18.39 | 18.58 | 0.46 | 2.54% | 18.05 | 18.61 | 82942 | 15244.44 | 6.11% |
| 2025-02-05 | 18.37 | 18.12 | -0.14 | -0.77% | 18.00 | 18.89 | 115037 | 21093.76 | 8.48% |
| 2025-01-27 | 18.45 | 18.26 | 0.68 | 3.87% | 18.06 | 19.34 | 164136 | 30874.37 | 12.09% |
| 2025-01-24 | 17.13 | 17.58 | 0.35 | 2.03% | 17.05 | 17.87 | 74309 | 12988.75 | 5.48% |
| 2025-01-23 | 17.79 | 17.23 | -0.41 | -2.32% | 17.11 | 18.34 | 77454 | 13727.87 | 5.71% |
| 2025-01-22 | 17.66 | 17.64 | 0.03 | 0.17% | 17.26 | 18.28 | 66793 | 11846.49 | 4.92% |
| 2025-01-21 | 17.94 | 17.61 | -0.38 | -2.11% | 17.25 | 18.04 | 72091 | 12641.98 | 5.31% |
| 2025-01-20 | 18.30 | 17.99 | -0.41 | -2.23% | 17.53 | 18.48 | 107134 | 19210.38 | 7.89% |
| 2025-01-17 | 17.96 | 18.40 | 0.44 | 2.45% | 17.63 | 19.01 | 126833 | 23450.22 | 9.35% |
| 2025-01-16 | 18.20 | 17.96 | -0.18 | -0.99% | 17.57 | 18.34 | 77681 | 13957.55 | 5.72% |
| 2025-01-15 | 17.90 | 18.14 | 0.14 | 0.78% | 17.59 | 18.21 | 73178 | 13092.66 | 5.39% |
| 2025-01-14 | 17.26 | 18.00 | 0.80 | 4.65% | 17.20 | 18.10 | 76945 | 13680.97 | 5.67% |
| 2025-01-13 | 17.00 | 17.20 | -0.05 | -0.29% | 16.56 | 17.42 | 62079 | 10577.44 | 4.57% |
| 2025-01-10 | 17.77 | 17.25 | -0.56 | -3.14% | 17.20 | 18.80 | 97961 | 17577.16 | 7.22% |
| 2025-01-09 | 17.50 | 17.81 | 0.05 | 0.28% | 17.37 | 18.29 | 77324 | 13774.78 | 5.70% |
| 2025-01-08 | 17.40 | 17.76 | 0.50 | 2.90% | 16.73 | 18.00 | 94475 | 16474.63 | 6.96% |
| 2025-01-07 | 17.10 | 17.26 | 0.40 | 2.37% | 16.78 | 17.32 | 51285 | 8761.79 | 3.78% |
| 2025-01-06 | 16.94 | 16.86 | -0.10 | -0.59% | 16.25 | 17.20 | 72847 | 12196.55 | 5.37% |
| 2025-01-03 | 18.90 | 16.96 | -1.83 | -9.74% | 16.94 | 19.00 | 115252 | 20471.20 | 8.49% |
| 2025-01-02 | 18.20 | 18.79 | 0.69 | 3.81% | 18.09 | 19.55 | 132456 | 25061.87 | 9.76% |
| 2024-12-31 | 18.50 | 18.10 | -0.40 | -2.16% | 18.10 | 18.85 | 47775 | 8784.66 | 3.52% |
| 2024-12-30 | 18.75 | 18.50 | -0.25 | -1.33% | 18.18 | 18.84 | 50848 | 9381.51 | 3.75% |
上证大盘股票行情在线 K线走势图
