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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.53 18.80 18.40 18.50 0.9M
2022-12-29 19.34 19.34 18.40 18.48 1.2M
2022-12-28 19.86 20.13 19.10 19.15 1.7M
2022-12-27 19.53 19.92 19.30 19.85 2.0M
2022-12-26 18.88 19.68 18.88 19.41 1.4M
2022-12-23 18.61 19.60 18.47 18.94 2.1M
2022-12-22 18.69 19.24 18.60 18.78 0.8M
2022-12-21 18.73 19.25 18.54 18.88 1.1M
2022-12-20 18.84 19.03 18.61 18.73 0.5M
2022-12-19 19.08 19.30 18.65 18.79 1.2M
2022-12-16 19.49 19.99 18.67 19.05 1.9M
2022-12-15 19.25 19.49 19.02 19.39 0.7M
2022-12-14 19.53 19.74 19.18 19.34 1.1M
2022-12-13 19.22 19.85 19.15 19.68 1.7M
2022-12-12 19.50 19.59 18.77 19.56 2.3M
2022-12-09 20.22 20.22 19.40 19.50 1.6M
2022-12-08 20.00 20.29 19.73 20.06 1.6M
2022-12-07 19.93 20.46 19.63 20.00 2.1M
2022-12-06 20.13 20.31 19.67 19.93 2.4M
2022-12-05 19.19 20.04 19.00 20.01 3.7M
2022-12-02 19.08 19.24 18.65 19.15 2.0M
2022-12-01 19.48 19.77 18.95 19.08 2.1M
2022-11-30 19.38 19.39 18.60 19.00 2.0M
2022-11-29 19.01 19.45 18.86 19.38 1.4M
2022-11-28 18.99 19.25 18.65 18.80 1.7M
2022-11-25 19.39 19.39 18.72 19.13 1.5M
2022-11-24 19.00 19.48 18.66 18.93 2.0M
2022-11-23 19.24 19.65 18.45 18.73 2.2M
2022-11-22 19.47 19.96 19.06 19.36 2.5M
2022-11-21 20.19 20.19 19.25 19.47 2.9M
2022-11-18 20.77 20.89 20.11 20.21 2.7M
2022-11-17 21.63 21.63 20.50 20.79 5.1M
2022-11-16 19.49 21.33 19.06 21.33 5.6M
2022-11-15 19.62 20.27 19.10 19.39 2.9M
2022-11-14 20.36 20.56 19.47 19.57 3.1M
2022-11-11 20.65 21.00 20.02 20.57 3.1M
2022-11-10 19.76 20.35 19.47 20.34 3.0M
2022-11-09 19.52 19.88 19.30 19.76 3.0M
2022-11-08 19.59 19.61 18.92 19.40 2.3M
2022-11-07 19.68 19.93 19.29 19.35 3.5M
2022-11-04 19.20 19.90 19.15 19.63 3.2M
2022-11-03 19.06 19.40 18.80 18.97 3.4M
2022-11-02 18.95 19.20 18.50 19.05 3.9M
2022-11-01 17.90 19.18 17.90 18.88 7.0M
2022-10-31 17.70 18.78 17.30 18.27 8.5M
2022-10-28 15.45 17.57 15.45 17.57 4.8M
2022-10-27 15.99 16.60 15.75 15.97 3.6M
2022-10-26 15.80 16.38 15.70 15.75 3.8M
2022-10-25 16.55 16.55 15.70 16.03 4.5M
2022-10-24 17.25 17.56 16.51 16.55 2.8M
2022-10-21 17.19 17.64 16.68 17.39 3.8M
2022-10-20 16.75 17.38 16.51 17.28 2.5M
2022-10-19 16.75 17.60 16.63 16.89 2.8M
2022-10-18 17.23 17.48 16.75 16.95 2.7M
2022-10-17 16.19 17.26 15.92 17.22 4.8M
2022-10-14 16.64 16.75 16.00 16.35 4.8M
2022-10-13 15.86 17.11 15.75 16.46 4.4M
2022-10-12 15.61 16.23 15.37 15.86 6.3M
2022-10-11 16.07 16.47 16.07 16.07 2.0M
2022-10-10 19.00 19.00 17.85 17.85 1.6M
2022-09-30 19.76 20.46 19.06 19.83 4.0M
2022-09-29 20.88 20.99 19.50 19.65 4.8M
2022-09-28 21.62 22.25 20.68 20.68 3.1M
2022-09-27 22.23 22.23 20.91 21.53 3.7M
2022-09-26 23.01 23.59 21.49 22.10 5.3M
2022-09-23 23.09 23.80 22.76 23.17 4.6M
2022-09-22 24.23 24.29 22.70 23.17 6.6M
2022-09-21 22.34 24.35 22.20 24.06 9.3M
2022-09-20 21.20 22.35 21.10 22.33 6.2M
2022-09-19 20.77 21.33 20.06 21.20 4.0M
2022-09-16 20.77 21.50 20.77 20.77 3.4M
2022-09-15 21.26 21.61 20.35 20.73 3.3M
2022-09-14 20.95 22.45 20.90 21.18 5.7M
2022-09-13 21.29 21.91 19.68 21.33 7.1M
2022-09-09 21.15 22.90 20.96 21.55 8.0M
2022-09-08 23.11 23.11 19.25 21.78 15.3M
2022-09-05 19.95 21.14 19.00 21.14 8.6M
2022-09-02 19.85 19.85 18.05 19.22 5.2M
2022-09-01 18.27 19.14 18.03 18.99 4.6M
2022-08-31 18.28 19.50 18.10 18.45 6.4M
2022-08-30 17.44 18.41 17.33 18.29 5.0M
2022-08-29 17.10 17.59 16.33 17.38 2.0M
2022-08-26 17.30 17.42 16.85 17.03 1.9M
2022-08-25 17.29 17.31 16.60 16.90 2.2M
2022-08-24 17.89 18.01 17.17 17.18 2.5M
2022-08-23 17.70 18.00 17.26 17.89 2.7M
2022-08-22 17.71 18.02 17.41 17.54 3.7M
2022-08-19 17.87 18.65 17.67 17.71 4.6M
2022-08-18 16.92 18.21 16.85 18.04 7.9M
2022-08-17 16.43 17.78 16.38 16.97 8.1M
2022-08-16 16.12 16.98 16.12 16.38 5.4M
2022-08-15 16.73 17.27 16.21 16.27 5.7M
2022-08-12 16.63 16.79 16.30 16.50 5.2M
2022-08-11 16.98 17.10 16.50 16.64 3.5M
2022-08-10 17.14 17.19 16.54 16.98 4.1M
2022-08-09 17.12 17.54 16.94 17.19 5.3M
2022-08-08 18.36 18.59 16.94 17.09 9.7M
2022-08-05 18.83 19.00 18.11 18.35 4.1M
2022-08-04 19.35 19.53 18.11 18.80 6.0M
2022-08-03 19.53 19.81 19.10 19.31 3.0M
2022-08-02 19.80 19.94 19.11 19.53 5.6M
2022-08-01 20.46 20.46 19.40 19.94 5.7M
2022-07-29 20.69 21.50 20.00 20.20 7.0M
2022-07-28 20.30 21.26 19.77 20.68 4.4M
2022-07-27 20.06 20.27 19.58 20.10 3.5M
2022-07-26 19.01 20.27 18.85 19.88 5.6M
2022-07-25 18.23 19.47 18.11 19.42 6.5M
2022-07-22 17.03 18.40 17.00 18.22 6.8M
2022-07-21 18.10 18.10 16.30 17.21 11.1M
2022-07-20 18.06 18.39 17.55 18.03 6.4M
2022-07-19 16.51 18.32 16.51 18.08 9.9M
2022-07-18 15.20 16.84 15.15 16.66 5.8M
2022-07-15 14.46 15.60 14.33 15.39 6.0M
2022-07-14 14.35 14.77 14.21 14.46 2.9M
2022-07-13 13.99 14.59 13.80 14.56 4.2M
2022-07-12 14.00 14.28 13.60 13.80 3.1M
2022-07-11 13.57 14.68 13.57 13.91 5.2M
2022-07-08 13.82 13.86 13.46 13.57 2.7M
2022-07-07 14.09 14.09 13.41 13.68 4.9M
2022-07-06 13.99 15.30 13.93 14.30 8.0M
2022-07-05 12.86 13.93 12.86 13.93 2.3M
2022-07-04 13.36 13.36 12.66 12.66 3.3M
2022-07-01 12.22 13.99 12.22 13.37 6.1M
2022-06-30 12.65 13.69 12.63 13.38 4.1M
2022-06-29 12.74 12.85 12.63 12.65 1.3M
2022-06-28 12.50 12.75 12.41 12.74 1.0M
2022-06-27 12.53 12.59 12.37 12.50 0.8M
2022-06-24 12.47 12.54 12.35 12.49 1.4M
2022-06-23 12.47 12.54 12.33 12.47 1.0M
2022-06-22 12.63 12.63 12.37 12.40 1.0M
2022-06-21 12.68 12.80 12.52 12.60 1.4M
2022-06-20 12.46 12.67 12.36 12.67 1.2M
2022-06-17 12.46 12.52 12.21 12.46 0.9M
2022-06-16 12.46 12.63 12.42 12.53 0.6M
2022-06-15 12.65 12.80 12.37 12.43 1.2M
2022-06-14 12.76 12.78 12.22 12.57 1.3M
2022-06-13 13.03 13.03 12.53 12.80 1.4M
2022-06-10 12.95 13.23 12.80 13.01 1.3M
2022-06-09 13.08 13.18 12.88 12.91 1.2M
2022-06-08 13.45 13.56 12.86 13.05 1.6M
2022-06-07 13.93 14.13 13.35 13.41 2.2M
2022-06-06 13.90 14.07 13.68 13.93 1.7M
2022-06-02 14.25 14.34 13.85 13.89 1.3M
2022-06-01 14.08 14.45 13.90 14.43 1.3M
2022-05-31 13.75 14.34 13.75 14.08 1.7M
2022-05-30 13.86 13.98 13.62 13.75 1.2M
2022-05-27 13.54 13.88 13.40 13.69 1.6M
2022-05-26 13.28 13.73 13.13 13.62 1.7M
2022-05-25 12.66 13.18 12.61 13.18 1.4M
2022-05-24 13.33 13.42 12.66 12.66 1.3M
2022-05-23 13.60 13.68 13.32 13.42 1.1M
2022-05-20 13.49 13.63 13.40 13.57 1.0M
2022-05-19 13.18 13.42 13.10 13.39 0.9M
2022-05-18 13.13 13.39 13.02 13.27 1.3M
2022-05-17 13.54 13.75 12.91 13.03 1.3M
2022-05-16 13.88 13.88 13.06 13.40 1.9M
2022-05-13 13.14 13.15 12.78 12.99 1.7M
2022-05-12 12.52 13.20 12.44 12.94 2.1M
2022-05-11 12.94 13.42 12.59 12.64 2.7M
2022-05-10 12.48 12.67 12.00 12.46 1.7M
2022-05-09 11.85 12.50 11.81 12.31 2.1M
2022-05-06 11.80 11.86 11.55 11.73 1.0M
2022-05-05 11.79 12.00 11.50 11.91 1.4M
2022-04-29 11.72 11.87 11.54 11.80 2.6M
2022-04-28 11.81 12.12 11.27 11.58 1.4M
2022-04-27 11.50 11.96 11.27 11.82 2.1M
2022-04-26 12.13 12.13 11.51 11.53 1.5M
2022-04-25 12.60 12.79 11.61 11.75 2.0M
2022-04-22 13.08 13.08 12.73 12.81 1.9M
2022-04-21 13.60 14.35 13.16 13.21 2.1M
2022-04-20 14.43 14.92 13.99 14.21 2.5M
2022-04-19 15.35 15.53 14.57 14.61 3.0M
2022-04-18 15.50 15.56 15.10 15.34 0.8M
2022-04-15 15.66 15.67 15.24 15.36 2.2M
2022-04-14 15.65 16.17 15.17 15.69 2.3M
2022-04-13 16.68 16.85 15.52 15.52 3.1M
2022-04-12 15.80 16.81 15.67 16.71 3.6M
2022-04-11 15.98 16.02 15.52 15.79 1.2M
2022-04-08 15.89 16.25 15.54 16.02 2.3M
2022-04-07 16.18 16.45 15.84 15.94 1.8M
2022-04-06 16.00 16.30 15.80 16.25 2.0M
2022-04-01 15.98 16.27 15.80 16.00 1.9M
2022-03-31 16.10 16.22 16.00 16.19 1.1M
2022-03-30 16.17 16.25 15.81 16.09 1.7M
2022-03-29 16.30 16.56 15.76 16.18 2.5M
2022-03-28 15.90 16.45 15.65 16.22 2.7M
2022-03-25 15.67 16.56 15.45 16.30 5.0M
2022-03-24 14.70 16.17 14.46 15.98 5.4M
2022-03-23 14.53 14.75 14.44 14.70 1.5M
2022-03-22 14.58 14.75 14.28 14.59 1.6M
2022-03-21 15.12 15.13 14.50 14.64 1.3M
2022-03-18 14.72 15.08 14.49 15.00 1.1M
2022-03-17 14.40 14.79 14.40 14.59 1.6M
2022-03-16 14.20 14.48 13.85 14.38 1.5M
2022-03-15 14.88 14.91 13.74 13.85 1.9M
2022-03-14 15.40 15.58 14.69 14.75 2.2M
2022-03-11 15.30 15.59 15.15 15.46 1.6M
2022-03-10 16.08 16.17 15.39 15.46 2.5M
2022-03-09 15.48 16.22 15.18 15.91 2.6M
2022-03-08 16.06 16.15 15.25 15.58 4.3M
2022-03-07 17.80 17.80 16.11 16.30 7.8M
2022-03-04 17.06 17.88 16.71 17.86 5.2M
2022-03-03 16.62 17.17 16.42 17.05 3.1M
2022-03-02 16.60 16.82 16.30 16.70 2.8M
2022-03-01 15.96 16.75 15.96 16.47 3.9M
2022-02-28 15.78 16.18 15.16 15.92 3.6M
2022-02-25 15.35 15.89 15.24 15.79 2.9M
2022-02-24 15.22 15.95 14.88 15.16 3.4M
2022-02-23 15.53 15.54 15.15 15.22 1.8M
2022-02-22 15.48 15.83 15.27 15.54 2.0M
2022-02-21 16.01 16.07 15.42 15.60 2.6M
2022-02-18 15.22 16.30 15.22 16.15 3.5M
2022-02-17 15.53 15.78 15.10 15.46 2.2M
2022-02-16 15.80 15.98 15.45 15.63 3.1M
2022-02-15 16.07 16.07 15.53 15.87 3.3M
2022-02-14 15.10 16.08 15.10 15.87 5.8M
2022-02-11 15.30 15.40 14.97 15.05 3.7M
2022-02-10 14.40 15.80 14.39 15.25 5.7M
2022-02-09 13.95 14.82 13.86 14.43 3.7M
2022-02-08 13.84 13.98 13.61 13.93 2.6M
2022-02-07 13.14 13.92 13.14 13.73 3.7M
2022-01-28 12.36 13.23 12.03 13.08 3.8M
2022-01-27 14.01 14.01 12.68 12.69 7.0M
2022-01-26 12.96 14.32 12.96 14.09 8.6M
2022-01-25 13.37 13.44 12.93 13.02 1.5M
2022-01-24 13.70 13.71 13.10 13.32 1.3M
2022-01-21 13.55 13.90 13.52 13.75 1.1M
2022-01-20 13.87 13.87 13.50 13.51 1.1M
2022-01-19 13.48 13.92 13.45 13.87 1.6M
2022-01-18 13.62 13.73 13.32 13.45 1.0M
2022-01-17 13.43 13.64 13.37 13.58 0.8M
2022-01-14 13.54 13.68 13.31 13.32 1.0M
2022-01-13 13.62 13.76 13.55 13.56 0.8M
2022-01-12 13.42 13.70 13.42 13.62 1.5M
2022-01-11 13.35 13.45 13.31 13.42 0.8M
2022-01-10 13.22 13.36 13.05 13.35 0.6M
2022-01-07 13.44 13.49 13.10 13.17 1.1M
2022-01-06 13.46 13.56 13.35 13.44 0.8M
2022-01-05 13.46 13.67 13.31 13.41 1.1M
2022-01-04 13.38 13.59 13.26 13.55 1.4M