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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.09 | 9.21 | 9.06 | 9.18 | +0.63% | 2.11 | 1.04% |
| 2025-06-23 | 9.00 | 9.21 | 8.94 | 9.12 | +1.28% | 2.75 | 1.36% |
| 2025-06-20 | 8.94 | 9.04 | 8.93 | 9.00 | +0.65% | 1.25 | 0.63% |
| 2025-06-19 | 8.93 | 8.95 | 8.90 | 8.94 | +0.22% | 1.07 | 0.54% |
| 2025-06-18 | 8.93 | 8.94 | 8.91 | 8.93 | 0.00% | 0.82 | 0.41% |
| 2025-06-17 | 8.94 | 8.94 | 8.90 | 8.93 | -0.11% | 0.88 | 0.44% |
| 2025-06-16 | 8.94 | 8.95 | 8.89 | 8.94 | -0.11% | 1.03 | 0.52% |
| 2025-06-13 | 9.00 | 9.02 | 8.94 | 8.94 | -0.43% | 1.28 | 0.64% |
| 2025-06-12 | 8.97 | 9.01 | 8.96 | 8.98 | +0.11% | 0.83 | 0.42% |
| 2025-06-11 | 8.93 | 9.01 | 8.93 | 8.97 | +0.32% | 1.38 | 0.69% |
| 2025-06-10 | 8.95 | 8.95 | 8.90 | 8.94 | 0.00% | 1.22 | 0.62% |
| 2025-06-09 | 8.94 | 8.96 | 8.93 | 8.94 | +0.11% | 0.80 | 0.40% |
| 2025-06-06 | 8.94 | 8.98 | 8.92 | 8.94 | 0.00% | 0.87 | 0.44% |
| 2025-06-05 | 9.01 | 9.01 | 8.92 | 8.94 | -0.86% | 1.31 | 0.66% |
| 2025-06-04 | 9.01 | 9.02 | 8.95 | 9.01 | 0.00% | 1.06 | 0.53% |
| 2025-06-03 | 8.97 | 9.01 | 8.96 | 9.01 | +0.54% | 0.98 | 0.49% |
| 2025-05-30 | 8.94 | 9.01 | 8.93 | 8.96 | +0.22% | 1.23 | 0.62% |
| 2025-05-29 | 8.94 | 8.96 | 8.91 | 8.94 | -0.32% | 0.90 | 0.45% |
| 2025-05-28 | 8.90 | 8.98 | 8.88 | 8.97 | +0.76% | 1.19 | 0.60% |
| 2025-05-27 | 8.93 | 8.94 | 8.85 | 8.91 | -0.22% | 1.12 | 0.57% |