大千生态

603955
🏛️ 中国 →
34.47
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.30 35.34 35.03 35.17 92.5K
09:35 35.30 35.43 35.15 35.30 48.4K
09:40 35.20 35.50 35.15 35.31 101.9K
09:45 35.32 35.48 35.32 35.32 13.5K
09:50 35.32 35.32 35.20 35.26 32.0K
09:55 35.20 35.30 35.20 35.29 43.5K
10:00 35.29 35.41 35.22 35.38 14.3K
10:05 35.43 35.48 35.34 35.40 57.2K
10:10 35.38 35.48 35.36 35.36 29.6K
10:15 35.36 35.41 35.21 35.21 165.7K
10:20 35.21 35.37 35.21 35.32 20.3K
10:25 35.32 35.33 35.23 35.25 19.6K
10:30 35.24 35.24 35.13 35.15 95.3K
10:35 35.15 35.26 35.14 35.24 44.0K
10:40 35.23 35.37 35.23 35.30 12.8K
10:45 35.31 35.32 35.20 35.24 33.6K
10:50 35.33 35.65 35.33 35.39 75.7K
10:55 35.38 35.46 35.37 35.38 8.3K
11:00 35.39 35.42 35.39 35.40 8.8K
11:05 35.39 35.42 35.39 35.40 1.9K
11:10 35.40 35.40 35.36 35.38 14.9K
11:15 35.38 35.38 35.35 35.35 1.2K
11:20 35.33 35.39 35.31 35.39 44.8K
11:25 35.39 35.44 35.36 35.36 33.8K
13:00 35.45 35.65 35.36 35.36 79.3K
13:05 35.36 35.36 35.33 35.33 7.7K
13:10 35.36 35.41 35.36 35.41 4.5K
13:15 35.40 35.40 35.33 35.33 19.8K
13:20 35.33 35.35 35.30 35.30 10.1K
13:25 35.32 35.32 35.25 35.25 7.8K
13:30 35.26 35.26 35.23 35.25 29.4K
13:35 35.24 35.25 35.20 35.21 23.6K
13:40 35.21 35.21 35.18 35.21 18.8K
13:45 35.20 35.28 35.20 35.24 30.6K
13:50 35.22 35.26 35.22 35.22 52.0K
13:55 35.22 35.24 35.17 35.17 87.0K
14:00 35.18 35.18 35.14 35.15 24.9K
14:05 35.16 35.19 35.15 35.19 11.7K
14:10 35.19 35.22 35.17 35.18 7.9K
14:15 35.17 35.20 35.17 35.18 5.2K
14:20 35.18 35.18 35.16 35.16 11.7K
14:25 35.16 35.16 35.11 35.11 44.9K
14:30 35.11 35.12 35.01 35.02 85.7K
14:35 35.02 35.06 35.01 35.03 30.2K
14:40 35.02 35.18 35.00 35.18 47.0K
14:45 35.09 35.16 35.05 35.08 34.7K
14:50 35.08 35.08 34.80 34.85 135.0K
14:55 34.85 34.95 34.85 34.89 13.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 34.55 34.72 34.25 34.47 1.4M
2025-09-29 34.89 35.09 33.90 34.25 1.8M
2025-09-26 35.30 35.66 34.80 34.89 1.9M
2025-09-25 35.49 36.06 35.12 35.57 1.7M
2025-09-24 35.60 36.16 35.22 35.58 1.9M
2025-09-23 36.04 36.50 34.96 35.55 2.3M
2025-09-22 37.07 37.07 35.72 35.92 2.7M
2025-09-19 38.30 38.30 36.60 37.09 2.8M
2025-09-18 38.00 39.50 37.51 38.39 4.2M
2025-09-17 39.34 39.61 38.33 38.54 3.8M
2025-09-16 37.20 39.29 37.05 38.52 4.7M
2025-09-15 37.12 37.70 36.86 37.17 2.8M
2025-09-12 36.65 37.65 36.65 37.11 2.3M
2025-09-11 37.02 37.47 37.00 37.12 2.0M
2025-09-10 38.00 38.00 37.10 37.39 2.2M
2025-09-09 38.38 38.42 37.30 37.65 2.5M
2025-09-08 37.50 38.80 37.30 38.23 4.5M
2025-09-05 36.53 37.18 35.91 37.10 2.5M
2025-09-04 36.21 38.00 36.21 36.73 4.2M
2025-09-03 37.44 37.99 36.30 36.42 2.8M
2025-09-02 37.93 37.94 36.51 37.44 3.6M
2025-09-01 39.02 39.02 37.63 37.93 4.5M
2025-08-29 38.42 39.99 38.08 39.01 5.2M
2025-08-28 38.28 38.52 37.20 38.30 5.1M
2025-08-27 38.99 39.00 37.88 37.90 4.1M
2025-08-26 39.49 40.21 38.61 38.79 5.1M
2025-08-25 39.18 39.18 37.00 39.13 6.1M
2025-08-22 38.81 39.58 38.38 39.00 3.9M
2025-08-21 39.42 39.97 38.55 38.90 4.1M
2025-08-20 39.67 39.99 38.70 39.36 5.4M
2025-08-19 40.81 40.87 39.85 39.95 5.8M
2025-08-18 43.28 43.40 39.53 40.41 10.6M
2025-08-15 44.87 45.05 42.69 42.93 11.1M
2025-08-14 39.39 43.35 39.21 43.35 8.2M
2025-08-13 39.85 39.86 38.36 39.41 6.8M
2025-08-12 37.55 40.00 37.55 39.85 7.2M
2025-08-11 35.78 38.00 35.78 37.54 5.2M
2025-08-08 36.94 37.36 36.25 36.50 4.4M
2025-08-07 35.05 37.90 34.81 37.18 8.6M
2025-08-06 35.28 35.35 34.78 35.05 3.4M
2025-08-05 34.99 35.50 34.60 35.09 3.7M
2025-08-04 33.81 35.60 33.35 35.02 6.7M
2025-08-01 33.81 34.19 33.33 33.99 3.5M
2025-07-31 33.20 34.08 33.11 33.80 3.4M
2025-07-30 33.98 34.12 33.22 33.37 3.0M
2025-07-29 34.33 34.33 33.23 33.97 5.0M
2025-07-28 33.56 34.61 33.50 34.44 6.0M
2025-07-25 33.14 33.98 32.96 33.49 2.8M
2025-07-24 33.00 33.50 32.76 33.14 3.4M
2025-07-23 33.27 34.40 32.70 33.28 4.7M
2025-07-22 34.40 34.40 33.37 33.44 3.8M
2025-07-21 33.41 34.80 33.41 34.36 6.4M
2025-07-18 33.68 33.68 33.10 33.19 3.3M
2025-07-17 33.99 34.83 33.21 33.50 7.6M
2025-07-16 35.09 36.50 34.50 34.76 11.8M
2025-07-15 33.63 34.06 32.32 33.96 7.0M
2025-07-14 33.35 34.83 33.21 33.63 11.4M
2025-07-11 30.96 33.99 30.96 33.99 12.2M
2025-07-10 30.78 31.50 30.60 30.90 4.6M
2025-07-09 32.31 32.37 30.60 30.78 8.4M
2025-07-08 31.50 32.81 31.01 32.12 9.3M
2025-07-07 31.04 32.05 30.49 31.36 5.5M
2025-07-04 31.20 31.20 30.40 30.97 3.2M
2025-07-03 30.80 31.21 30.50 31.05 3.1M
2025-07-02 31.30 31.45 30.50 30.66 4.0M
2025-07-01 31.28 31.50 30.07 31.21 6.3M
2025-06-30 30.70 31.49 30.55 31.04 3.3M
2025-06-27 30.40 31.50 30.40 30.70 4.7M
2025-06-26 30.90 30.98 30.25 30.33 3.1M
2025-06-25 30.94 31.07 30.22 30.87 3.9M
2025-06-24 31.07 31.23 30.20 30.94 4.4M
2025-06-23 30.87 31.47 30.00 30.67 6.0M
2025-06-20 31.70 31.90 30.86 31.00 3.6M
2025-06-19 32.35 32.58 31.21 31.43 5.0M
2025-06-18 33.21 33.59 32.13 32.27 5.5M
2025-06-17 34.13 34.40 33.33 33.40 4.7M
2025-06-16 34.19 35.54 33.50 34.13 6.9M
2025-06-13 34.47 34.59 33.22 34.01 6.0M
2025-06-12 33.62 35.00 33.30 34.52 6.4M
2025-06-11 34.00 34.43 33.38 33.64 5.3M
2025-06-10 34.52 34.65 33.11 34.06 7.4M
2025-06-09 34.70 35.29 34.10 34.51 6.1M
2025-06-06 34.94 35.08 33.50 34.34 7.4M
2025-06-05 36.17 36.20 33.89 35.00 14.0M
2025-06-04 34.08 36.85 34.08 36.54 14.5M
2025-06-03 33.00 35.43 32.89 34.61 10.0M
2025-05-30 34.43 34.95 33.58 33.80 7.9M
2025-05-29 33.97 34.32 33.18 34.06 8.4M
2025-05-28 35.60 35.83 33.09 33.97 14.2M
2025-05-27 35.53 36.88 35.00 35.60 10.9M
2025-05-26 36.55 37.53 35.58 36.32 11.3M
2025-05-23 33.78 38.58 33.78 37.40 18.1M
2025-05-22 38.22 39.40 36.00 36.45 18.3M
2025-05-21 36.63 40.77 36.63 39.55 21.0M
2025-05-20 34.96 38.46 34.48 37.46 23.4M
2025-05-19 33.01 34.96 31.94 34.96 18.9M
2025-05-16 31.82 32.80 30.68 31.78 12.4M
2025-05-15 30.49 33.07 30.08 31.86 16.5M
2025-05-14 30.09 30.69 29.08 30.34 10.0M
2025-05-13 30.70 31.50 29.48 30.27 13.4M
2025-05-12 29.27 31.25 28.88 31.04 20.3M
2025-05-09 29.58 31.42 29.15 29.55 26.7M
2025-05-08 26.50 29.38 26.50 29.38 24.7M
2025-05-07 25.27 27.87 25.20 26.71 23.9M
2025-05-06 24.88 26.95 24.50 25.34 24.3M
2025-04-30 23.10 24.94 22.70 24.94 25.2M
2025-04-29 22.83 23.25 22.02 22.67 14.4M
2025-04-28 21.19 22.83 21.10 22.83 11.6M
2025-04-25 21.80 21.90 20.59 20.75 13.9M
2025-04-24 21.79 23.00 21.00 21.96 17.5M
2025-04-23 22.49 23.00 21.68 21.71 14.7M
2025-04-22 21.89 23.82 21.55 22.39 24.1M
2025-04-21 22.47 23.94 22.47 23.94 26.2M
2025-04-18 19.87 21.76 19.61 21.76 15.7M
2025-04-17 20.30 20.77 19.76 19.78 10.5M
2025-04-16 20.80 21.45 20.02 20.41 15.2M
2025-04-15 18.06 19.86 18.05 19.86 7.1M
2025-04-14 18.00 18.32 17.51 18.05 4.1M
2025-04-11 16.81 17.47 16.81 17.14 2.7M
2025-04-10 16.77 17.32 16.77 16.99 3.8M
2025-04-09 16.00 16.89 14.77 16.57 5.4M
2025-04-08 16.51 16.97 15.91 16.31 6.0M
2025-04-07 18.18 18.20 17.28 17.28 2.8M
2025-04-03 19.65 19.65 18.81 19.20 2.5M
2025-04-02 19.17 20.07 19.10 19.48 3.8M
2025-04-01 19.16 19.48 19.05 19.15 2.6M
2025-03-31 19.89 19.89 18.87 19.16 4.2M
2025-03-28 20.05 20.18 19.80 19.92 3.1M
2025-03-27 20.37 20.79 19.93 20.05 4.1M
2025-03-26 19.65 20.55 19.60 20.53 4.8M
2025-03-25 20.21 20.39 19.60 19.65 5.1M
2025-03-24 20.74 21.25 19.63 20.34 8.7M
2025-03-21 20.90 21.09 20.28 20.75 6.1M
2025-03-20 19.99 21.20 19.87 20.97 10.9M
2025-03-19 19.99 20.19 19.81 19.99 3.3M
2025-03-18 20.14 20.30 19.77 20.09 4.6M
2025-03-17 19.38 20.32 19.38 19.93 7.7M
2025-03-14 19.35 19.58 18.92 19.32 5.7M
2025-03-13 19.80 20.64 19.37 19.39 12.0M
2025-03-12 19.01 20.92 19.01 20.09 19.3M
2025-03-11 18.50 19.08 18.43 19.02 3.4M
2025-03-10 19.01 19.11 18.64 18.70 3.1M
2025-03-07 19.06 19.19 18.93 19.00 3.6M
2025-03-06 19.16 19.31 19.00 19.26 4.1M
2025-03-05 19.10 19.34 18.80 19.17 3.6M
2025-03-04 19.48 19.48 18.85 19.13 5.1M
2025-03-03 18.65 19.63 18.41 19.48 8.6M
2025-02-28 19.03 19.47 18.58 18.65 5.8M
2025-02-27 19.05 19.48 19.01 19.22 6.9M
2025-02-26 19.19 19.35 18.70 18.90 6.9M
2025-02-25 19.28 19.80 19.11 19.23 6.8M
2025-02-24 19.22 19.77 19.10 19.26 7.1M
2025-02-21 19.72 19.79 19.04 19.16 8.0M
2025-02-20 19.40 20.21 19.30 19.72 5.8M
2025-02-19 19.24 19.54 19.18 19.52 4.2M
2025-02-18 20.01 20.20 19.26 19.32 6.4M
2025-02-17 19.99 20.50 19.73 19.99 10.0M
2025-02-14 21.10 22.41 20.26 20.32 15.8M
2025-02-13 20.00 22.12 19.51 21.41 19.5M
2025-02-12 19.88 20.30 19.60 20.11 8.7M
2025-02-11 19.40 20.16 19.18 20.10 14.0M
2025-02-10 18.88 19.30 18.57 19.28 8.0M
2025-02-07 18.50 19.08 18.50 18.81 7.6M
2025-02-06 18.39 18.61 18.05 18.58 8.3M
2025-02-05 18.37 18.89 18.00 18.12 11.5M
2025-01-27 18.45 19.34 18.06 18.26 16.4M
2025-01-24 17.13 17.87 17.05 17.58 7.4M
2025-01-23 17.79 18.34 17.11 17.23 7.7M
2025-01-22 17.66 18.28 17.26 17.64 6.7M
2025-01-21 17.94 18.04 17.25 17.61 7.2M
2025-01-20 18.30 18.48 17.53 17.99 10.7M
2025-01-17 17.96 19.01 17.63 18.40 12.7M
2025-01-16 18.20 18.34 17.57 17.96 7.8M
2025-01-15 17.90 18.21 17.59 18.14 7.3M
2025-01-14 17.26 18.10 17.20 18.00 7.7M
2025-01-13 17.00 17.42 16.56 17.20 6.2M
2025-01-10 17.77 18.80 17.20 17.25 9.8M
2025-01-09 17.50 18.29 17.37 17.81 7.7M
2025-01-08 17.40 18.00 16.73 17.76 9.4M
2025-01-07 17.10 17.32 16.78 17.26 5.1M
2025-01-06 16.94 17.20 16.25 16.86 7.3M
2025-01-03 18.90 19.00 16.94 16.96 11.5M
2025-01-02 18.20 19.55 18.09 18.79 13.2M