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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.59 | 9.78 | 9.57 | 9.78 | +2.01% | 2.54 | 1.18% |
| 2025-07-21 | 9.57 | 9.62 | 9.51 | 9.59 | +0.20% | 1.12 | 0.53% |
| 2025-07-18 | 9.57 | 9.58 | 9.50 | 9.57 | +0.30% | 1.05 | 0.50% |
| 2025-07-17 | 9.50 | 9.69 | 9.50 | 9.54 | +0.71% | 1.61 | 0.76% |
| 2025-07-16 | 9.41 | 9.51 | 9.40 | 9.47 | +0.41% | 1.46 | 0.70% |
| 2025-07-15 | 9.59 | 9.64 | 9.40 | 9.44 | -3.36% | 3.55 | 1.69% |
| 2025-07-14 | 9.35 | 9.89 | 9.34 | 9.76 | +4.33% | 7.43 | 3.45% |
| 2025-07-11 | 9.30 | 9.39 | 9.30 | 9.36 | +0.62% | 1.90 | 0.91% |
| 2025-07-10 | 9.25 | 9.32 | 9.23 | 9.30 | +0.31% | 1.28 | 0.62% |
| 2025-07-09 | 9.21 | 9.33 | 9.21 | 9.27 | +0.63% | 1.78 | 0.86% |
| 2025-07-08 | 9.21 | 9.22 | 9.16 | 9.21 | 0.00% | 1.22 | 0.60% |
| 2025-07-07 | 9.27 | 9.28 | 9.19 | 9.21 | -0.10% | 0.89 | 0.43% |
| 2025-07-04 | 9.27 | 9.30 | 9.21 | 9.22 | -0.42% | 1.57 | 0.76% |
| 2025-07-03 | 9.20 | 9.26 | 9.18 | 9.26 | +0.95% | 1.63 | 0.79% |
| 2025-07-02 | 9.18 | 9.21 | 9.14 | 9.18 | +0.11% | 1.23 | 0.60% |
| 2025-07-01 | 9.11 | 9.18 | 9.09 | 9.17 | +0.63% | 1.11 | 0.55% |
| 2025-06-30 | 9.21 | 9.21 | 9.08 | 9.11 | -1.05% | 1.47 | 0.73% |
| 2025-06-27 | 9.21 | 9.22 | 9.16 | 9.21 | +0.10% | 1.58 | 0.77% |
| 2025-06-26 | 9.14 | 9.25 | 9.12 | 9.20 | +0.53% | 1.71 | 0.84% |
| 2025-06-25 | 9.19 | 9.25 | 9.10 | 9.15 | -0.32% | 1.73 | 0.85% |