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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.90 | 15.20 | 14.57 | 14.71 | -1.87% | 4.90 | 1.54% |
| 2026-03-20 | 15.00 | 15.51 | 14.86 | 14.99 | +1.42% | 4.72 | 1.45% |
| 2026-03-19 | 15.28 | 15.30 | 14.61 | 14.78 | -2.70% | 2.88 | 0.91% |
| 2026-03-18 | 15.36 | 15.41 | 14.95 | 15.19 | -0.91% | 2.59 | 0.80% |
| 2026-03-17 | 15.71 | 15.78 | 15.30 | 15.33 | -2.42% | 2.59 | 0.78% |
| 2026-03-16 | 15.69 | 15.92 | 15.54 | 15.71 | -0.19% | 2.75 | 0.82% |
| 2026-03-13 | 15.90 | 16.15 | 15.71 | 15.74 | -1.01% | 2.86 | 0.84% |
| 2026-03-12 | 15.91 | 15.95 | 15.64 | 15.90 | -0.25% | 2.61 | 0.77% |
| 2026-03-11 | 15.90 | 16.02 | 15.83 | 15.94 | 0.00% | 2.32 | 0.68% |
| 2026-03-10 | 15.81 | 16.16 | 15.80 | 15.94 | -1.36% | 3.55 | 1.04% |
| 2026-03-09 | 16.00 | 16.60 | 15.98 | 16.16 | +2.47% | 7.40 | 2.12% |
| 2026-03-06 | 15.23 | 15.78 | 15.22 | 15.77 | +3.75% | 4.46 | 1.34% |
| 2026-03-05 | 15.55 | 15.61 | 15.16 | 15.20 | -3.00% | 4.79 | 1.46% |
| 2026-03-04 | 16.29 | 16.29 | 15.60 | 15.67 | -4.74% | 6.34 | 1.87% |
| 2026-03-03 | 15.97 | 16.50 | 15.91 | 16.45 | +3.01% | 8.69 | 2.49% |
| 2026-03-02 | 15.76 | 16.16 | 15.67 | 15.97 | +1.59% | 4.16 | 1.22% |
| 2026-02-27 | 15.71 | 15.79 | 15.58 | 15.72 | 0.00% | 2.10 | 0.63% |
| 2026-02-26 | 16.00 | 16.01 | 15.68 | 15.72 | -1.87% | 2.86 | 0.85% |
| 2026-02-25 | 15.98 | 16.29 | 15.91 | 16.02 | +0.31% | 3.03 | 0.88% |
| 2026-02-24 | 15.85 | 16.08 | 15.80 | 15.97 | +1.72% | 3.05 | 0.89% |