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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.23 | 17.78 | 17.00 | 17.11 | +0.41% | 8.67 | 2.35% |
| 2025-12-16 | 18.70 | 19.11 | 17.03 | 17.04 | -7.84% | 18.28 | 4.78% |
| 2025-12-15 | 16.77 | 18.49 | 16.77 | 18.49 | +9.99% | 11.99 | 3.09% |
| 2025-12-12 | 16.86 | 17.17 | 16.73 | 16.81 | -1.41% | 7.86 | 2.18% |
| 2025-12-11 | 17.50 | 17.80 | 16.82 | 17.05 | -1.96% | 7.85 | 2.13% |
| 2025-12-10 | 17.27 | 17.93 | 17.13 | 17.39 | +0.69% | 6.32 | 1.70% |
| 2025-12-09 | 17.05 | 17.49 | 16.93 | 17.27 | +1.35% | 5.25 | 1.42% |
| 2025-12-08 | 17.01 | 17.18 | 16.96 | 17.04 | +0.12% | 2.84 | 0.78% |
| 2025-12-05 | 17.00 | 17.09 | 16.80 | 17.02 | +0.18% | 2.57 | 0.71% |
| 2025-12-04 | 17.00 | 17.17 | 16.90 | 16.99 | -0.35% | 2.33 | 0.64% |
| 2025-12-03 | 17.38 | 17.38 | 17.03 | 17.05 | -1.67% | 3.16 | 0.86% |
| 2025-12-02 | 17.77 | 17.77 | 17.29 | 17.34 | -2.25% | 3.84 | 1.03% |
| 2025-12-01 | 17.35 | 18.18 | 17.30 | 17.74 | +3.38% | 8.32 | 2.19% |
| 2025-11-28 | 16.68 | 17.30 | 16.65 | 17.16 | +2.45% | 4.81 | 1.32% |
| 2025-11-27 | 17.10 | 17.23 | 16.68 | 16.75 | -2.05% | 3.98 | 1.10% |
| 2025-11-26 | 17.26 | 17.39 | 17.01 | 17.10 | -0.93% | 3.13 | 0.85% |
| 2025-11-25 | 16.97 | 17.42 | 16.97 | 17.26 | +1.83% | 4.22 | 1.14% |
| 2025-11-24 | 17.36 | 17.51 | 16.79 | 16.95 | -2.02% | 5.00 | 1.37% |
| 2025-11-21 | 17.20 | 17.65 | 17.00 | 17.30 | -0.69% | 7.27 | 1.96% |
| 2025-11-20 | 17.72 | 17.85 | 17.41 | 17.42 | -1.64% | 5.23 | 1.39% |