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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.64 | 15.07 | 14.64 | 14.73 | +0.89% | 3.31 | 1.05% |
| 2026-04-20 | 14.62 | 14.78 | 14.50 | 14.60 | -0.07% | 2.53 | 0.81% |
| 2026-04-17 | 14.50 | 14.74 | 14.29 | 14.61 | +1.53% | 3.43 | 1.10% |
| 2026-04-16 | 14.06 | 14.76 | 13.86 | 14.39 | +2.49% | 4.02 | 1.31% |
| 2026-04-15 | 14.30 | 14.33 | 14.02 | 14.04 | -1.82% | 2.64 | 0.88% |
| 2026-04-14 | 14.48 | 14.55 | 14.14 | 14.30 | -1.24% | 2.29 | 0.75% |
| 2026-04-13 | 14.45 | 14.68 | 14.44 | 14.48 | +0.35% | 2.10 | 0.67% |
| 2026-04-10 | 14.35 | 14.54 | 14.27 | 14.43 | +1.12% | 1.92 | 0.62% |
| 2026-04-09 | 14.47 | 14.57 | 14.18 | 14.27 | -1.99% | 2.14 | 0.70% |
| 2026-04-08 | 14.21 | 14.58 | 14.21 | 14.56 | +1.25% | 2.85 | 0.92% |
| 2026-04-07 | 14.18 | 14.44 | 13.98 | 14.38 | +1.27% | 2.52 | 0.83% |
| 2026-04-03 | 13.95 | 14.40 | 13.93 | 14.20 | +1.43% | 4.16 | 1.37% |
| 2026-04-02 | 14.14 | 14.23 | 13.93 | 14.00 | -1.41% | 2.16 | 0.72% |
| 2026-04-01 | 14.16 | 14.30 | 14.06 | 14.20 | +0.57% | 2.24 | 0.74% |
| 2026-03-31 | 14.41 | 14.53 | 14.10 | 14.12 | -3.02% | 2.91 | 0.95% |
| 2026-03-30 | 14.31 | 14.73 | 14.26 | 14.56 | +1.39% | 3.82 | 1.23% |
| 2026-03-27 | 14.32 | 14.56 | 13.97 | 14.36 | -0.83% | 4.68 | 1.54% |
| 2026-03-26 | 14.47 | 14.68 | 14.41 | 14.48 | -0.69% | 2.42 | 0.78% |
| 2026-03-25 | 14.91 | 14.93 | 14.49 | 14.58 | -1.42% | 3.89 | 1.24% |
| 2026-03-24 | 14.76 | 15.10 | 14.58 | 14.79 | +0.54% | 2.83 | 0.89% |