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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.04 | 18.21 | 17.58 | 17.71 | -0.56% | 7.54 | 1.97% |
| 2025-11-18 | 17.99 | 18.07 | 17.38 | 17.81 | -1.17% | 8.60 | 2.27% |
| 2025-11-17 | 18.76 | 18.76 | 17.82 | 18.02 | -3.79% | 10.22 | 2.63% |
| 2025-11-14 | 19.37 | 20.07 | 18.41 | 18.73 | -3.40% | 15.57 | 3.84% |
| 2025-11-13 | 20.00 | 20.31 | 19.00 | 19.39 | +0.05% | 29.91 | 7.11% |
| 2025-11-12 | 18.62 | 19.38 | 18.33 | 19.38 | +9.99% | 16.42 | 4.02% |
| 2025-11-11 | 15.91 | 17.62 | 15.91 | 17.62 | +9.99% | 10.21 | 2.78% |
| 2025-11-10 | 15.87 | 16.35 | 15.67 | 16.02 | +0.95% | 7.04 | 2.06% |
| 2025-11-07 | 15.54 | 16.20 | 15.35 | 15.87 | +2.59% | 5.71 | 1.68% |
| 2025-11-06 | 15.68 | 15.84 | 15.42 | 15.47 | -0.71% | 2.46 | 0.74% |
| 2025-11-05 | 15.39 | 15.70 | 15.36 | 15.58 | -0.19% | 2.47 | 0.74% |
| 2025-11-04 | 16.00 | 16.09 | 15.51 | 15.61 | -2.50% | 4.54 | 1.34% |
| 2025-11-03 | 15.65 | 16.10 | 15.61 | 16.01 | +2.43% | 5.31 | 1.57% |
| 2025-10-31 | 15.70 | 15.87 | 15.50 | 15.63 | -0.38% | 4.30 | 1.28% |
| 2025-10-30 | 15.36 | 16.11 | 15.36 | 15.69 | +2.21% | 8.57 | 2.53% |
| 2025-10-29 | 14.28 | 15.59 | 14.28 | 15.35 | +7.34% | 9.51 | 2.94% |
| 2025-10-28 | 14.51 | 14.58 | 14.26 | 14.30 | -1.92% | 4.23 | 1.37% |
| 2025-10-27 | 15.06 | 15.08 | 14.52 | 14.58 | -2.28% | 4.50 | 1.43% |
| 2025-10-24 | 15.07 | 15.25 | 14.89 | 14.92 | -0.93% | 2.38 | 0.74% |
| 2025-10-23 | 15.11 | 15.15 | 14.90 | 15.06 | -0.86% | 2.20 | 0.69% |