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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.68 | 17.05 | 16.60 | 16.75 | +0.48% | 4.05 | 1.12% |
| 2026-01-15 | 16.93 | 17.00 | 16.57 | 16.67 | -1.54% | 4.22 | 1.18% |
| 2026-01-14 | 16.70 | 17.20 | 16.35 | 16.93 | +2.61% | 9.44 | 2.63% |
| 2026-01-13 | 16.90 | 16.90 | 16.40 | 16.50 | -2.42% | 6.47 | 1.82% |
| 2026-01-12 | 17.12 | 17.20 | 16.76 | 16.91 | -1.91% | 7.73 | 2.14% |
| 2026-01-09 | 16.87 | 17.50 | 16.81 | 17.24 | +2.19% | 7.05 | 1.91% |
| 2026-01-08 | 16.96 | 17.00 | 16.83 | 16.87 | -0.76% | 3.70 | 1.02% |
| 2026-01-07 | 17.30 | 17.34 | 16.95 | 17.00 | -1.85% | 5.09 | 1.39% |
| 2026-01-06 | 17.16 | 17.49 | 17.00 | 17.32 | +0.93% | 6.14 | 1.67% |
| 2026-01-05 | 17.29 | 17.50 | 17.10 | 17.16 | -0.29% | 5.97 | 1.62% |
| 2025-12-31 | 17.30 | 17.34 | 16.88 | 17.21 | +0.06% | 4.52 | 1.24% |
| 2025-12-30 | 17.30 | 17.65 | 17.19 | 17.20 | -0.64% | 5.48 | 1.47% |
| 2025-12-29 | 17.24 | 17.70 | 17.14 | 17.31 | +0.23% | 6.32 | 1.69% |
| 2025-12-26 | 17.41 | 17.50 | 17.04 | 17.27 | -0.80% | 5.15 | 1.40% |
| 2025-12-25 | 17.27 | 17.47 | 17.15 | 17.41 | +0.87% | 5.09 | 1.37% |
| 2025-12-24 | 17.11 | 17.55 | 17.05 | 17.26 | +0.64% | 5.61 | 1.52% |
| 2025-12-23 | 17.26 | 17.34 | 16.96 | 17.15 | -0.17% | 4.54 | 1.24% |
| 2025-12-22 | 17.30 | 17.72 | 17.11 | 17.18 | 0.00% | 5.21 | 1.41% |
| 2025-12-19 | 16.69 | 17.35 | 16.50 | 17.18 | +3.62% | 7.44 | 2.04% |
| 2025-12-18 | 16.95 | 17.13 | 16.58 | 16.58 | -3.10% | 6.06 | 1.68% |