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
2026-09-16	22.17	22.89	0.73	3.29%	21.90	22.96	22301	4996	1.64%
2026-09-15	21.55	22.16	0.63	2.93%	21.40	23.10	31054	6984	2.29%
2026-09-14	21.60	21.53	-0.24	-1.10%	21.32	21.95	21174	4566	1.56%
2026-09-11	22.81	21.77	-1.04	-4.56%	21.58	22.99	29827	6592	2.20%
2026-09-10	22.41	22.81	0.41	1.83%	21.82	23.12	32473	7321	2.39%
2026-09-09	22.29	22.40	0.20	0.90%	21.91	22.50	22294	4953	1.64%
2026-09-08	21.80	22.20	0.47	2.16%	21.60	22.28	23566	5188	1.74%
2026-09-07	21.63	21.73	0.56	2.65%	21.18	21.80	22695	4881	1.67%
2026-09-04	21.36	21.17	0.03	0.14%	21.10	21.95	31766	6840	2.34%
2026-09-03	20.76	21.14	0.38	1.83%	20.76	21.59	35384	7492	2.61%
2026-09-02	20.45	20.76	0.43	2.12%	20.20	21.08	26735	5530	1.97%
2026-09-01	20.47	20.33	-0.17	-0.83%	20.28	20.70	19035	3891	1.40%
2026-08-31	20.59	20.50	-0.25	-1.20%	20.45	21.00	30858	6395	2.27%
2026-08-28	19.88	20.75	0.89	4.48%	19.55	21.00	48010	9759	3.54%
2026-08-27	21.35	19.86	-1.33	-6.28%	19.82	21.57	59963	12132	4.42%
2026-08-26	20.47	21.19	1.09	5.42%	20.47	22.11	58406	12403	4.30%
2026-08-25	19.14	20.10	0.96	5.02%	19.02	20.12	27487	5400	2.03%
2026-08-24	18.75	19.14	0.39	2.08%	18.69	19.95	33531	6497	2.47%
2026-08-21	18.77	18.75	-0.17	-0.90%	18.32	18.87	14481	2695	1.07%
2026-08-20	18.79	18.92	0.21	1.12%	18.63	19.22	20508	3879	1.51%
2026-08-19	19.56	18.71	-0.99	-5.03%	18.63	19.56	20821	3945	1.53%
2026-08-18	19.84	19.70	-0.05	-0.25%	19.01	19.86	31470	6116	2.32%
2026-08-17	20.20	19.75	-0.30	-1.50%	19.71	20.53	26383	5276	1.94%
2026-08-14	20.40	20.05	-0.35	-1.72%	19.84	20.59	18557	3729	1.37%
2026-08-13	21.50	20.40	-1.10	-5.12%	20.35	21.54	20841	4351	1.54%
2026-08-12	20.85	21.50	0.63	3.02%	20.70	21.57	16706	3553	1.23%
2026-08-11	20.85	20.87	0.23	1.11%	20.30	21.11	14064	2920	1.04%
2026-08-10	20.29	20.64	0.31	1.52%	20.10	20.69	11972	2457	0.88%
2026-08-07	20.71	20.33	-0.38	-1.83%	20.07	21.00	16942	3447	1.25%
2026-08-06	20.54	20.71	0.20	0.98%	20.30	21.14	17522	3617	1.29%
2026-08-05	19.81	20.51	0.63	3.17%	19.81	20.54	18112	3682	1.33%
2026-08-04	19.38	19.88	0.51	2.63%	19.26	19.95	23117	4533	1.70%
2026-08-03	19.43	19.37	-0.03	-0.15%	19.32	19.80	18989	3707	1.40%
2026-07-31	19.00	19.40	0.40	2.11%	19.00	19.93	29892	5837	2.20%
2026-07-30	19.17	19.00	-0.17	-0.89%	18.98	20.22	36643	7204	2.70%
2026-07-29	18.73	19.17	0.32	1.70%	18.73	19.56	25562	4914	1.88%
2026-07-28	18.26	18.85	0.23	1.24%	18.26	19.30	36186	6833	2.67%
2026-07-27	16.80	18.62	1.69	9.98%	16.80	18.62	28184	5109	2.08%
2026-07-24	17.01	16.93	-0.24	-1.40%	16.76	17.06	11127	1881	0.82%
2026-07-23	16.80	17.17	0.22	1.30%	16.72	17.24	16141	2755	1.19%
2026-07-22	17.32	16.95	-0.37	-2.14%	16.83	17.53	16749	2862	1.23%
2026-07-21	18.04	17.32	-0.73	-4.04%	16.50	18.18	32276	5508	2.38%
2026-07-20	18.04	18.05	0.01	0.06%	17.75	19.55	36243	6765	2.67%
2026-07-17	18.68	18.04	-0.33	-1.80%	17.89	19.60	27811	5143	2.05%
2026-07-16	18.17	18.37	0.20	1.10%	17.68	18.48	17274	3143	1.27%
2026-07-15	17.99	18.17	0.48	2.71%	17.61	18.28	20695	3733	1.52%
2026-07-14	17.90	17.69	-0.23	-1.28%	17.61	18.07	17281	3071	1.27%
2026-07-13	19.00	17.92	-1.13	-5.93%	17.85	19.04	20404	3736	1.50%
2026-07-10	18.93	19.05	0.14	0.74%	18.52	19.63	20482	3930	1.51%
2026-07-09	19.50	18.91	-0.36	-1.87%	18.61	19.50	18119	3423	1.34%
2026-07-08	19.61	19.27	-0.41	-2.08%	19.20	19.79	9780	1897	0.72%
2026-07-07	19.82	19.68	0.11	0.56%	19.19	20.05	13904	2713	1.02%
2026-07-06	20.05	19.57	-0.57	-2.83%	19.54	20.27	11804	2340	0.87%
2026-07-03	19.73	20.14	0.57	2.91%	19.57	20.28	20266	4061	1.49%
2026-07-02	19.80	19.57	-0.12	-0.61%	19.50	20.06	15415	3044	1.14%
2026-07-01	19.45	19.69	0.33	1.70%	19.25	20.08	18880	3719	1.39%
2026-06-30	19.95	19.36	-0.43	-2.17%	18.84	19.96	19665	3791	1.45%
2026-06-29	19.84	19.79	-0.10	-0.50%	19.32	20.75	22399	4452	1.65%
2026-06-26	20.87	19.89	-1.21	-5.73%	19.82	20.99	29439	5930	2.17%
2026-06-25	20.87	21.10	0.50	2.43%	20.15	22.25	38503	8198	2.84%
2026-06-24	21.43	20.60	-0.68	-3.20%	20.42	21.43	20646	4294	1.52%
2026-06-23	21.08	21.28	-0.26	-1.21%	21.08	21.84	16806	3609	1.24%
2026-06-22	21.60	21.54	-0.08	-0.37%	20.70	21.78	30081	6357	2.22%
2026-06-18	23.10	21.62	-1.29	-5.63%	21.46	23.11	39893	8763	2.94%
2026-06-17	24.12	22.91	-1.31	-5.41%	22.90	24.36	36223	8436	2.67%
2026-06-16	24.18	24.22	-0.14	-0.57%	23.20	24.39	32129	7663	2.37%
2026-06-15	24.71	24.36	-0.55	-2.21%	24.33	25.21	27266	6718	2.01%
2026-06-12	23.80	24.91	1.82	7.88%	23.60	25.40	52661	13025	3.88%
2026-06-11	23.23	23.09	-0.33	-1.41%	22.90	23.75	13285	3079	0.98%
2026-06-10	23.95	23.42	-0.43	-1.80%	23.12	23.95	14708	3443	1.08%
2026-06-09	24.06	23.85	-0.12	-0.50%	23.51	24.60	17593	4202	1.30%