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
2024-12-31 18.50 18.85 18.10 18.10 4.8M
2024-12-30 18.75 18.84 18.18 18.50 5.1M
2024-12-27 18.81 19.35 18.62 18.75 7.8M
2024-12-26 19.19 19.64 18.98 19.08 7.3M
2024-12-25 19.45 19.52 18.44 18.92 7.8M
2024-12-24 19.28 19.58 18.96 19.46 6.9M
2024-12-23 20.57 20.68 19.19 19.25 10.0M
2024-12-20 20.42 20.59 19.97 20.50 6.6M
2024-12-19 20.20 20.65 20.04 20.30 8.1M
2024-12-18 19.58 20.67 19.55 20.39 10.6M
2024-12-17 21.71 21.85 20.01 20.11 13.8M
2024-12-16 21.60 22.52 20.87 22.16 17.9M
2024-12-13 22.64 23.28 21.62 21.66 15.5M
2024-12-12 22.60 23.25 22.30 22.82 14.6M
2024-12-11 21.80 23.20 21.78 22.47 12.9M
2024-12-10 22.71 22.96 22.01 22.10 15.6M
2024-12-09 23.50 23.51 21.99 22.05 21.8M
2024-12-06 24.90 25.58 23.35 24.30 38.3M
2024-12-05 25.90 28.50 25.06 25.94 40.9M
2024-12-04 24.51 27.72 24.10 26.49 44.2M
2024-12-03 24.20 26.20 23.73 25.20 38.9M
2024-12-02 23.25 24.30 23.01 24.22 28.5M
2024-11-29 23.18 24.37 22.98 23.74 28.7M
2024-11-28 24.10 24.32 23.21 23.52 31.7M
2024-11-27 24.27 25.48 24.17 24.25 42.1M
2024-11-26 26.86 28.00 26.85 26.85 22.4M
2024-11-25 33.00 34.00 28.80 29.83 50.0M
2024-11-22 30.83 36.58 30.76 32.00 57.7M
2024-11-21 33.26 33.26 30.24 33.26 51.3M
2024-11-20 28.88 30.24 28.78 30.24 21.5M
2024-11-19 24.99 27.49 22.49 27.49 52.5M
2024-11-18 24.99 24.99 24.99 24.99 2.9M
2024-11-15 21.56 22.72 20.65 22.72 29.7M
2024-11-14 20.28 20.65 18.95 20.65 51.4M
2024-11-13 18.77 18.77 18.77 18.77 3.5M
2024-11-12 17.06 17.06 17.06 17.06 20.1M
2024-11-11 15.51 15.51 15.51 15.51 5.3M
2024-11-08 14.10 14.10 14.10 14.10 0.6M
2024-11-07 12.82 12.82 12.82 12.82 0.4M
2024-11-06 11.65 11.65 11.65 11.65 0.3M
2024-11-05 10.59 10.59 10.59 10.59 0.7M
2024-11-01 10.20 10.20 9.55 9.63 6.2M
2024-10-31 9.82 10.20 9.70 10.15 5.3M
2024-10-30 9.74 10.03 9.72 9.92 4.8M
2024-10-29 10.20 10.65 9.72 9.73 9.1M
2024-10-28 10.44 10.81 10.16 10.27 13.6M
2024-10-25 9.56 10.49 9.40 10.39 15.7M
2024-10-24 9.28 9.84 9.08 9.75 14.6M
2024-10-23 9.56 9.60 9.20 9.34 15.1M
2024-10-22 8.60 9.47 8.59 9.47 6.7M
2024-10-21 8.48 8.64 8.47 8.61 4.6M
2024-10-18 8.31 8.52 8.21 8.46 3.3M
2024-10-17 8.55 8.65 8.29 8.30 3.2M
2024-10-16 8.26 8.58 8.17 8.50 3.5M
2024-10-15 8.60 8.61 8.24 8.37 3.4M
2024-10-14 8.37 8.79 8.34 8.53 4.7M
2024-10-11 8.54 8.55 8.13 8.21 4.4M
2024-10-10 8.50 8.79 8.26 8.53 6.0M
2024-10-09 9.21 9.24 8.49 8.49 7.3M
2024-10-08 9.81 9.81 8.88 9.43 10.7M
2024-09-30 8.41 9.04 8.36 8.92 9.8M
2024-09-27 8.10 8.35 7.96 8.32 3.5M
2024-09-26 7.69 7.96 7.65 7.94 3.3M
2024-09-25 7.69 7.83 7.62 7.72 3.5M
2024-09-24 7.30 7.56 7.21 7.48 3.6M
2024-09-23 7.25 7.31 7.10 7.17 1.9M
2024-09-20 7.26 7.27 7.12 7.20 1.9M
2024-09-19 6.98 7.25 6.95 7.22 2.8M
2024-09-18 7.20 7.20 6.76 6.94 2.7M
2024-09-13 7.24 7.29 7.11 7.11 1.9M
2024-09-12 7.18 7.39 7.18 7.22 1.8M
2024-09-11 7.37 7.40 7.20 7.23 2.0M
2024-09-10 7.15 7.39 7.15 7.38 3.2M
2024-09-09 7.06 7.23 6.93 7.21 3.1M
2024-09-06 7.31 7.34 7.07 7.09 4.5M
2024-09-05 7.44 7.48 7.30 7.32 4.2M
2024-09-04 7.69 7.75 7.40 7.41 3.1M
2024-09-03 7.67 7.80 7.60 7.70 1.4M
2024-09-02 7.78 7.88 7.66 7.67 2.4M
2024-08-30 7.48 7.88 7.48 7.76 3.3M
2024-08-29 7.48 7.52 7.38 7.48 1.7M
2024-08-28 7.40 7.60 7.32 7.49 1.8M
2024-08-27 7.54 7.69 7.36 7.43 1.7M
2024-08-26 7.20 7.64 7.20 7.54 2.1M
2024-08-23 7.40 7.45 7.23 7.29 1.7M
2024-08-22 7.58 7.71 7.41 7.45 1.7M
2024-08-21 7.60 7.70 7.52 7.61 1.7M
2024-08-20 7.85 7.90 7.62 7.64 2.0M
2024-08-19 7.73 7.89 7.61 7.82 2.7M
2024-08-16 8.08 8.18 7.81 7.84 2.8M
2024-08-15 8.00 8.28 7.85 8.12 4.0M
2024-08-14 8.12 8.14 7.90 7.98 3.8M
2024-08-13 7.85 7.95 7.62 7.89 6.3M
2024-08-12 7.72 8.35 7.66 8.13 10.3M
2024-08-09 8.73 8.74 8.45 8.51 3.0M
2024-08-08 9.01 9.06 8.64 8.67 3.5M
2024-08-07 9.01 9.25 8.92 8.97 4.0M
2024-08-06 8.86 9.11 8.73 9.00 4.6M
2024-08-05 9.07 9.15 8.62 8.70 6.2M
2024-08-02 9.61 9.63 8.94 8.94 10.6M
2024-08-01 8.80 9.61 8.70 9.61 10.7M
2024-07-31 8.62 9.29 8.55 8.74 10.4M
2024-07-30 7.82 8.59 7.73 8.59 4.3M
2024-07-29 7.71 7.86 7.52 7.81 2.1M
2024-07-26 7.45 7.72 7.45 7.58 1.8M
2024-07-25 7.37 7.56 7.23 7.45 1.7M
2024-07-24 7.51 7.56 7.27 7.36 2.1M
2024-07-23 7.64 7.95 7.55 7.57 2.8M
2024-07-22 7.65 7.67 7.46 7.59 1.7M
2024-07-19 7.43 7.61 7.28 7.53 1.8M
2024-07-18 7.55 7.55 7.22 7.41 1.7M
2024-07-17 7.66 7.75 7.53 7.55 1.2M
2024-07-16 7.72 7.76 7.59 7.65 1.2M
2024-07-15 7.93 7.98 7.67 7.72 1.7M
2024-07-12 8.12 8.25 7.88 7.94 2.2M
2024-07-11 7.76 8.16 7.76 8.02 2.4M
2024-07-10 7.79 7.87 7.66 7.73 1.8M
2024-07-09 8.01 8.10 7.49 7.88 3.3M
2024-07-08 8.35 8.37 7.95 8.01 2.3M
2024-07-05 8.26 8.41 8.07 8.36 1.9M
2024-07-04 8.75 8.75 8.21 8.25 2.5M
2024-07-03 8.94 8.94 8.68 8.72 1.7M
2024-07-02 8.73 8.92 8.67 8.86 2.0M
2024-07-01 8.68 8.88 8.61 8.72 2.1M
2024-06-28 8.66 8.87 8.57 8.60 2.2M
2024-06-27 8.80 8.94 8.61 8.67 2.2M
2024-06-26 8.55 8.80 8.33 8.80 2.4M
2024-06-25 8.38 8.85 8.38 8.55 3.2M
2024-06-24 9.10 9.77 8.65 8.71 3.8M
2024-06-21 8.99 9.22 8.82 9.13 1.9M
2024-06-20 9.41 9.47 8.97 8.98 1.8M
2024-06-19 9.42 9.60 9.39 9.41 1.2M
2024-06-18 9.16 9.42 9.13 9.39 1.0M
2024-06-17 9.31 9.53 9.19 9.22 1.3M
2024-06-14 9.45 9.52 9.23 9.50 1.3M
2024-06-13 9.58 9.69 9.27 9.34 1.3M
2024-06-12 9.28 9.61 9.04 9.57 1.7M
2024-06-11 9.54 9.54 8.94 9.24 2.2M
2024-06-07 8.89 9.39 8.70 9.31 4.4M
2024-06-06 9.53 9.73 8.70 8.70 3.6M
2024-06-05 9.66 9.87 9.56 9.67 1.5M
2024-06-04 10.20 10.21 9.75 9.77 2.5M
2024-06-03 10.80 10.88 10.26 10.29 2.5M
2024-05-31 10.59 11.00 10.45 10.89 2.3M
2024-05-30 10.43 10.76 10.38 10.57 1.7M
2024-05-29 10.41 10.69 10.30 10.54 1.3M
2024-05-28 10.70 10.70 10.37 10.41 1.5M
2024-05-27 10.88 10.88 10.48 10.64 1.6M
2024-05-24 11.06 11.08 10.60 10.64 1.9M
2024-05-23 11.50 11.51 10.90 10.96 3.0M
2024-05-22 11.26 11.69 11.25 11.53 3.3M
2024-05-21 11.34 11.46 11.11 11.17 2.2M
2024-05-20 11.80 11.90 11.38 11.46 3.0M
2024-05-17 11.53 11.67 11.29 11.59 2.8M
2024-05-16 10.96 11.83 10.96 11.54 3.8M
2024-05-15 11.04 11.30 10.82 11.11 1.8M
2024-05-14 10.82 11.04 10.81 11.00 1.4M
2024-05-13 11.23 11.28 10.77 10.78 2.0M
2024-05-10 11.49 11.54 11.06 11.15 2.6M
2024-05-09 11.17 11.49 11.17 11.49 2.6M
2024-05-08 11.50 11.50 11.09 11.12 2.4M
2024-05-07 11.27 11.46 11.19 11.45 3.2M
2024-05-06 11.14 11.50 11.12 11.23 4.0M
2024-04-30 11.01 11.38 10.75 11.08 4.4M
2024-04-29 10.20 11.09 10.20 10.96 5.0M
2024-04-26 11.43 11.51 11.11 11.17 2.0M
2024-04-25 11.26 11.50 11.10 11.43 2.0M
2024-04-24 11.12 11.50 11.12 11.29 2.3M
2024-04-23 10.90 12.06 10.90 11.21 4.3M
2024-04-22 11.40 11.68 10.92 10.96 2.0M
2024-04-19 12.10 12.20 11.37 11.60 4.0M
2024-04-18 10.87 11.97 10.33 11.97 3.8M
2024-04-17 9.50 10.97 9.50 10.88 3.9M
2024-04-16 10.81 10.81 10.13 10.13 1.4M
2024-04-15 11.93 12.22 11.26 11.26 4.1M
2024-04-12 12.63 12.79 12.36 12.51 1.1M
2024-04-11 12.63 13.15 12.59 12.63 1.9M
2024-04-10 13.17 13.29 12.54 12.76 2.3M
2024-04-09 13.11 13.36 13.09 13.21 1.8M
2024-04-08 13.80 13.89 13.07 13.18 2.5M
2024-04-03 14.05 14.10 13.70 13.83 1.6M
2024-04-02 13.99 14.05 13.70 13.97 2.4M
2024-04-01 14.15 14.16 13.40 14.00 4.9M
2024-03-29 14.47 14.59 14.14 14.20 3.2M
2024-03-28 13.72 14.70 13.50 14.47 5.1M
2024-03-27 13.91 15.13 13.62 14.27 7.3M
2024-03-26 13.55 13.86 13.45 13.75 2.0M
2024-03-25 13.72 14.04 13.64 13.66 2.8M
2024-03-22 14.15 14.38 13.80 13.85 3.3M
2024-03-21 14.20 14.29 14.05 14.25 2.9M
2024-03-20 14.08 14.25 13.90 14.23 3.1M
2024-03-19 14.20 14.40 14.01 14.30 5.2M
2024-03-18 13.93 14.10 13.60 14.00 6.4M
2024-03-15 13.63 14.18 13.08 14.02 8.8M
2024-03-14 13.93 14.88 13.70 13.78 11.9M
2024-03-13 12.25 13.53 12.18 13.53 4.6M
2024-03-12 11.90 12.32 11.85 12.30 2.7M
2024-03-11 11.70 11.89 11.56 11.89 2.5M
2024-03-08 11.40 11.63 11.31 11.55 1.7M
2024-03-07 11.57 11.79 11.40 11.47 2.2M
2024-03-06 11.19 11.74 11.11 11.57 2.9M
2024-03-05 11.64 11.64 11.15 11.25 3.0M
2024-03-04 11.84 11.90 11.45 11.71 2.7M
2024-03-01 11.55 11.77 11.42 11.75 2.9M
2024-02-29 10.75 11.56 10.64 11.48 4.9M
2024-02-28 12.36 12.72 11.12 11.12 6.7M
2024-02-27 11.88 12.53 11.78 12.36 4.5M
2024-02-26 11.70 12.41 11.58 11.93 6.6M
2024-02-23 11.26 12.00 11.21 11.74 5.8M
2024-02-22 10.73 11.06 10.66 11.06 4.9M
2024-02-21 10.18 11.19 10.15 10.73 7.5M
2024-02-20 10.35 10.50 9.94 10.41 6.5M
2024-02-19 9.73 10.90 9.68 10.49 9.8M
2024-02-08 9.73 10.16 8.90 10.16 7.3M
2024-02-07 10.30 10.30 9.16 9.24 7.6M
2024-02-06 9.39 10.38 8.85 10.18 7.8M
2024-02-05 10.84 10.92 9.83 9.83 3.9M
2024-02-02 11.80 12.02 10.70 10.92 4.9M
2024-02-01 11.97 12.14 11.52 11.89 4.7M
2024-01-31 12.55 12.98 11.90 11.97 6.1M
2024-01-30 13.73 13.79 12.83 12.83 6.2M
2024-01-29 14.71 14.71 13.82 13.83 8.0M
2024-01-26 15.26 15.86 14.68 14.72 10.3M
2024-01-25 15.60 15.90 14.59 15.26 12.7M
2024-01-24 15.10 16.18 15.10 15.53 14.4M
2024-01-23 14.57 16.12 14.49 15.50 16.2M
2024-01-22 16.10 16.72 16.10 16.10 12.4M
2024-01-19 21.50 21.68 17.89 17.89 27.6M
2024-01-18 18.73 19.88 18.12 19.88 23.4M
2024-01-12 18.07 18.07 18.07 18.07 3.5M
2024-01-11 15.00 16.43 14.88 16.43 4.0M
2024-01-10 15.03 15.23 14.86 14.94 1.0M
2024-01-09 14.79 15.17 14.79 15.09 1.0M
2024-01-08 15.19 15.19 14.79 14.79 1.1M
2024-01-05 15.18 15.35 14.92 14.99 1.0M
2024-01-04 15.03 15.32 15.03 15.18 1.1M
2024-01-03 15.26 15.30 14.90 15.10 1.6M
2024-01-02 14.69 15.48 14.69 15.32 2.5M