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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.87 | 8.95 | 8.85 | 8.93 | +0.65% | 0.94 | 0.47% |
| 2025-05-23 | 8.98 | 8.99 | 8.85 | 8.87 | -1.29% | 2.00 | 1.01% |
| 2025-05-22 | 9.02 | 9.03 | 8.96 | 8.98 | -0.64% | 0.96 | 0.48% |
| 2025-05-21 | 8.98 | 9.06 | 8.97 | 9.04 | +0.64% | 1.21 | 0.61% |
| 2025-05-20 | 8.97 | 9.00 | 8.95 | 8.98 | +0.11% | 1.17 | 0.59% |
| 2025-05-19 | 8.92 | 8.98 | 8.90 | 8.97 | +0.65% | 0.86 | 0.43% |
| 2025-05-16 | 8.95 | 8.96 | 8.89 | 8.92 | -0.22% | 1.26 | 0.64% |
| 2025-05-15 | 8.96 | 8.99 | 8.94 | 8.94 | -0.32% | 1.07 | 0.54% |
| 2025-05-14 | 8.95 | 8.97 | 8.93 | 8.96 | +0.22% | 1.13 | 0.57% |
| 2025-05-13 | 8.97 | 8.99 | 8.94 | 8.94 | -0.11% | 1.23 | 0.62% |
| 2025-05-12 | 8.98 | 9.01 | 8.93 | 8.95 | -0.32% | 1.35 | 0.68% |
| 2025-05-09 | 9.01 | 9.04 | 8.97 | 8.98 | -0.32% | 1.09 | 0.54% |
| 2025-05-08 | 9.01 | 9.03 | 8.96 | 9.01 | -0.32% | 1.11 | 0.55% |
| 2025-05-07 | 9.01 | 9.08 | 8.98 | 9.04 | +0.64% | 1.86 | 0.93% |
| 2025-05-06 | 8.95 | 8.99 | 8.93 | 8.98 | +0.32% | 1.59 | 0.80% |