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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.00 | 16.50 | 15.16 | 16.00 | +4.78% | 38.07 | 11.25% |
| 2025-08-18 | 14.65 | 15.27 | 14.58 | 15.27 | +10.01% | 8.94 | 2.79% |
| 2025-08-15 | 13.29 | 13.88 | 12.75 | 13.88 | +9.98% | 28.01 | 9.67% |
| 2025-08-14 | 11.73 | 12.62 | 11.72 | 12.62 | +10.03% | 9.50 | 3.57% |
| 2025-08-13 | 10.87 | 11.65 | 10.79 | 11.47 | +4.84% | 16.64 | 6.94% |
| 2025-08-12 | 10.01 | 11.01 | 10.01 | 10.94 | +9.34% | 12.54 | 5.28% |
| 2025-08-11 | 9.86 | 10.12 | 9.76 | 10.01 | +1.67% | 4.32 | 1.96% |
| 2025-08-08 | 9.76 | 9.87 | 9.74 | 9.84 | +0.79% | 1.74 | 0.80% |
| 2025-08-07 | 9.70 | 9.77 | 9.66 | 9.76 | +0.90% | 1.47 | 0.68% |
| 2025-08-06 | 9.69 | 9.73 | 9.64 | 9.68 | +0.30% | 1.06 | 0.49% |
| 2025-08-05 | 9.47 | 9.74 | 9.47 | 9.65 | +2.14% | 2.34 | 1.10% |
| 2025-08-04 | 9.36 | 9.45 | 9.33 | 9.45 | +0.62% | 0.80 | 0.38% |
| 2025-08-01 | 9.43 | 9.48 | 9.39 | 9.39 | -0.51% | 0.97 | 0.46% |
| 2025-07-31 | 9.55 | 9.56 | 9.41 | 9.44 | -1.51% | 1.80 | 0.86% |
| 2025-07-30 | 9.56 | 9.64 | 9.52 | 9.58 | +0.30% | 1.70 | 0.80% |
| 2025-07-29 | 9.54 | 9.58 | 9.43 | 9.55 | -0.10% | 1.56 | 0.74% |
| 2025-07-28 | 9.71 | 9.71 | 9.54 | 9.56 | -1.49% | 1.89 | 0.89% |
| 2025-07-25 | 9.74 | 9.79 | 9.70 | 9.71 | -0.30% | 1.36 | 0.63% |
| 2025-07-24 | 9.74 | 9.76 | 9.67 | 9.74 | +0.30% | 1.75 | 0.81% |
| 2025-07-23 | 9.82 | 9.86 | 9.70 | 9.71 | -0.79% | 1.93 | 0.89% |