大千生态 (603955) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-15	30.29	30.33	1.47	5.09%	28.88	31.73	46801	14184	3.45%
2025-12-12	28.99	28.86	-0.02	-0.07%	28.48	29.29	11018	3192	0.81%
2025-12-11	29.16	28.88	-0.21	-0.72%	28.72	29.30	12771	3708	0.94%
2025-12-10	29.37	29.09	-0.37	-1.26%	28.93	29.80	14603	4265	1.08%
2025-12-09	29.91	29.46	-0.45	-1.50%	29.13	30.00	16284	4813	1.20%
2025-12-08	29.68	29.91	0.23	0.77%	29.66	30.85	17585	5278	1.30%
2025-12-05	29.86	29.68	-0.31	-1.03%	29.44	29.96	14628	4330	1.08%
2025-12-04	29.85	29.99	0.16	0.54%	29.23	30.40	21064	6302	1.55%
2025-12-03	29.62	29.83	0.21	0.71%	28.70	29.83	19842	5818	1.46%
2025-12-02	30.78	29.62	-1.16	-3.77%	29.51	30.99	21337	6378	1.57%
2025-12-01	30.65	30.78	0.19	0.62%	30.42	31.30	20469	6315	1.51%
2025-11-28	30.45	30.59	-0.12	-0.39%	30.08	30.85	15471	4699	1.14%
2025-11-27	31.07	30.71	-0.14	-0.45%	30.69	31.38	12987	4021	0.96%
2025-11-26	31.20	30.85	-0.20	-0.64%	30.28	31.35	15693	4800	1.16%
2025-11-25	30.28	31.05	0.78	2.58%	30.28	31.32	16608	5147	1.22%
2025-11-24	30.73	30.27	0.16	0.53%	29.69	30.91	11363	3417	0.84%
2025-11-21	31.50	30.11	-2.04	-6.35%	30.00	32.15	29046	8929	2.14%
2025-11-20	32.47	32.15	-0.13	-0.40%	31.79	34.00	17204	5581	1.27%
2025-11-19	32.47	32.28	-0.07	-0.22%	31.68	32.58	17104	5477	1.26%
2025-11-18	32.80	32.35	-0.64	-1.94%	32.11	32.98	14042	4542	1.03%
2025-11-17	33.70	32.99	-0.74	-2.19%	32.66	33.70	15005	4949	1.11%
2025-11-14	33.15	33.73	0.24	0.72%	33.15	34.20	14633	4954	1.08%
2025-11-13	33.25	33.49	0.21	0.63%	32.92	33.90	11531	3862	0.85%
2025-11-12	33.66	33.28	-0.58	-1.71%	33.17	34.18	14784	4947	1.09%
2025-11-11	34.17	33.86	-0.65	-1.88%	33.50	34.54	28383	9654	2.09%
2025-11-10	32.77	34.51	1.78	5.44%	32.38	35.83	45859	15715	3.38%
2025-11-07	33.89	32.73	-0.82	-2.44%	32.70	33.89	19105	6334	1.41%
2025-11-06	34.20	33.55	-0.93	-2.70%	33.30	34.50	19979	6722	1.47%
2025-11-05	34.51	34.48	0.26	0.76%	34.09	35.50	21957	7617	1.62%
2025-11-04	35.38	34.22	-0.48	-1.38%	33.75	35.64	27852	9646	2.05%
2025-11-03	36.30	34.70	-0.03	-0.09%	34.20	36.30	49461	17240	3.64%
2025-10-31	32.21	34.73	3.16	10.01%	31.77	34.73	34910	11748	2.57%
2025-10-30	32.78	31.57	-1.22	-3.72%	31.50	32.78	25943	8271	1.91%
2025-10-29	33.49	32.79	-0.44	-1.32%	32.66	33.49	19960	6562	1.47%
2025-10-28	33.64	33.23	-0.11	-0.33%	32.90	33.64	10678	3546	0.79%
2025-10-27	33.19	33.34	0.19	0.57%	33.00	33.60	13783	4594	1.02%
2025-10-24	33.12	33.15	0.19	0.58%	32.87	33.60	13779	4569	1.02%
2025-10-23	34.15	32.96	-1.10	-3.23%	32.64	34.16	19180	6349	1.41%
2025-10-22	34.72	34.06	-0.61	-1.76%	33.88	34.97	14513	4984	1.07%
2025-10-21	33.49	34.67	1.11	3.31%	33.20	35.18	20922	7170	1.54%
2025-10-20	33.50	33.56	0.06	0.18%	33.31	34.28	13869	4672	1.02%
2025-10-17	35.07	33.50	-1.57	-4.48%	33.50	35.22	24703	8503	1.82%
2025-10-16	35.30	35.07	-0.47	-1.32%	35.01	36.54	25763	9157	1.90%
2025-10-15	33.66	35.54	2.04	6.09%	33.01	35.88	52111	18218	3.84%
2025-10-14	33.27	33.50	0.59	1.79%	32.95	35.29	41541	14199	3.06%
2025-10-13	32.83	32.91	-0.61	-1.82%	31.13	33.45	17931	5863	1.32%
2025-10-10	33.48	33.52	0.15	0.45%	32.91	34.22	17964	6037	1.32%
2025-10-09	34.27	33.37	-1.10	-3.19%	33.00	34.27	24995	8368	1.84%
2025-09-30	34.55	34.47	0.22	0.64%	34.25	34.72	13888	4791	1.02%
2025-09-29	34.89	34.25	-0.64	-1.83%	33.90	35.09	17996	6197	1.33%
2025-09-26	35.30	34.89	-0.68	-1.91%	34.80	35.66	18770	6612	1.38%
2025-09-25	35.49	35.57	-0.01	-0.03%	35.12	36.06	17451	6195	1.29%
2025-09-24	35.60	35.58	0.03	0.08%	35.22	36.16	19108	6808	1.41%
2025-09-23	36.04	35.55	-0.37	-1.03%	34.96	36.50	22861	8102	1.68%
2025-09-22	37.07	35.92	-1.17	-3.15%	35.72	37.07	26760	9688	1.97%
2025-09-19	38.30	37.09	-1.30	-3.39%	36.60	38.30	28498	10645	2.10%
2025-09-18	38.00	38.39	-0.15	-0.39%	37.51	39.50	41635	16032	3.07%
2025-09-17	39.34	38.54	0.02	0.05%	38.33	39.61	38001	14720	2.80%
2025-09-16	37.20	38.52	1.35	3.63%	37.05	39.29	47449	18228	3.50%
2025-09-15	37.12	37.17	0.06	0.16%	36.86	37.70	28390	10581	2.09%
2025-09-12	36.65	37.11	-0.01	-0.03%	36.65	37.65	22961	8551	1.69%
2025-09-11	37.02	37.12	-0.27	-0.72%	37.00	37.47	20278	7535	1.49%
2025-09-10	38.00	37.39	-0.26	-0.69%	37.10	38.00	22243	8319	1.64%
2025-09-09	38.38	37.65	-0.58	-1.52%	37.30	38.42	24812	9371	1.83%
2025-09-08	37.50	38.23	1.13	3.05%	37.30	38.80	44503	17002	3.28%