中粮糖业 sh.600737
14.35
+0.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.30 | 14.67 | 14.12 | 14.35 | +0.35% | 4.09 | 1.33% |
| 2026-05-21 | 15.33 | 15.39 | 14.29 | 14.30 | -6.84% | 7.26 | 2.29% |
| 2026-05-20 | 15.58 | 15.81 | 15.31 | 15.35 | -1.98% | 4.22 | 1.27% |
| 2026-05-19 | 15.41 | 16.16 | 15.38 | 15.66 | +1.42% | 5.25 | 1.57% |
| 2026-05-18 | 15.43 | 15.87 | 15.19 | 15.44 | -1.53% | 5.05 | 1.53% |
| 2026-05-15 | 15.90 | 16.50 | 15.56 | 15.68 | -1.32% | 7.44 | 2.17% |
| 2026-05-14 | 16.55 | 16.60 | 15.75 | 15.89 | -3.46% | 10.69 | 3.12% |
| 2026-05-13 | 14.87 | 16.46 | 14.75 | 16.46 | +10.03% | 11.83 | 3.48% |
| 2026-05-12 | 15.26 | 15.34 | 14.88 | 14.96 | -1.77% | 4.21 | 1.31% |
| 2026-05-11 | 15.35 | 15.49 | 15.12 | 15.23 | -1.99% | 4.88 | 1.49% |
| 2026-05-08 | 15.68 | 15.85 | 15.25 | 15.54 | +1.37% | 5.81 | 1.75% |
| 2026-05-07 | 15.66 | 15.88 | 15.23 | 15.33 | -2.85% | 6.35 | 1.92% |
| 2026-05-06 | 15.15 | 16.08 | 15.05 | 15.78 | +4.85% | 9.32 | 2.76% |
| 2026-04-30 | 14.82 | 15.12 | 14.60 | 15.05 | +1.55% | 4.40 | 1.38% |
| 2026-04-29 | 14.75 | 14.89 | 14.55 | 14.82 | +0.89% | 3.82 | 1.21% |
| 2026-04-28 | 14.80 | 15.15 | 14.55 | 14.69 | -0.47% | 4.11 | 1.30% |
| 2026-04-27 | 14.75 | 14.95 | 14.60 | 14.76 | -0.47% | 2.37 | 0.75% |
| 2026-04-24 | 14.80 | 15.09 | 14.73 | 14.83 | -0.27% | 2.53 | 0.79% |
| 2026-04-23 | 14.78 | 15.10 | 14.53 | 14.87 | -0.13% | 3.07 | 0.97% |
| 2026-04-22 | 14.71 | 15.25 | 14.68 | 14.89 | +1.09% | 3.74 | 1.17% |