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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.72 | 15.94 | 15.66 | 15.70 | -0.13% | 2.32 | 0.69% |
| 2026-02-12 | 16.06 | 16.07 | 15.70 | 15.72 | -1.75% | 3.37 | 0.99% |
| 2026-02-11 | 16.01 | 16.19 | 15.98 | 16.00 | -0.19% | 2.12 | 0.62% |
| 2026-02-10 | 16.16 | 16.19 | 15.98 | 16.03 | -0.99% | 2.86 | 0.83% |
| 2026-02-09 | 16.39 | 16.44 | 16.17 | 16.19 | -0.55% | 3.46 | 0.99% |
| 2026-02-06 | 16.25 | 16.44 | 15.95 | 16.28 | -0.61% | 3.09 | 0.89% |
| 2026-02-05 | 16.55 | 16.60 | 16.33 | 16.38 | -1.68% | 3.66 | 1.04% |
| 2026-02-04 | 17.00 | 17.03 | 16.50 | 16.66 | -0.77% | 3.96 | 1.12% |
| 2026-02-03 | 16.85 | 17.17 | 16.53 | 16.79 | +0.12% | 5.06 | 1.41% |
| 2026-02-02 | 17.35 | 17.85 | 16.77 | 16.77 | -5.47% | 8.82 | 2.40% |
| 2026-01-30 | 17.52 | 18.84 | 17.43 | 17.74 | +2.01% | 14.23 | 3.70% |
| 2026-01-29 | 16.92 | 17.49 | 16.85 | 17.39 | +3.14% | 9.30 | 2.52% |
| 2026-01-28 | 16.55 | 16.92 | 16.37 | 16.86 | +1.87% | 5.35 | 1.50% |
| 2026-01-27 | 17.00 | 17.02 | 16.39 | 16.55 | -3.10% | 6.23 | 1.76% |
| 2026-01-26 | 17.63 | 17.68 | 16.91 | 17.08 | -3.06% | 6.92 | 1.89% |
| 2026-01-23 | 17.35 | 17.77 | 17.35 | 17.62 | +1.56% | 6.82 | 1.81% |
| 2026-01-22 | 17.11 | 17.60 | 17.05 | 17.35 | +0.99% | 6.07 | 1.64% |
| 2026-01-21 | 16.90 | 17.25 | 16.78 | 17.18 | +1.48% | 5.48 | 1.50% |
| 2026-01-20 | 16.96 | 17.10 | 16.68 | 16.93 | +0.12% | 4.11 | 1.14% |
| 2026-01-19 | 16.70 | 16.95 | 16.60 | 16.91 | +0.96% | 4.03 | 1.12% |