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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.60 | 15.76 | 15.08 | 15.19 | -2.25% | 4.14 | 1.26% |
| 2025-10-21 | 14.56 | 15.80 | 14.31 | 15.54 | +6.73% | 8.97 | 2.76% |
| 2025-10-20 | 14.93 | 15.04 | 14.53 | 14.56 | -2.35% | 5.11 | 1.62% |
| 2025-10-17 | 15.30 | 15.49 | 14.88 | 14.91 | -2.87% | 4.89 | 1.51% |
| 2025-10-16 | 15.94 | 15.94 | 15.34 | 15.35 | -3.64% | 5.06 | 1.52% |
| 2025-10-15 | 15.75 | 15.95 | 15.53 | 15.93 | +0.25% | 4.38 | 1.30% |
| 2025-10-14 | 16.24 | 16.80 | 15.83 | 15.89 | -1.79% | 9.24 | 2.66% |
| 2025-10-13 | 15.54 | 16.66 | 15.33 | 16.18 | +1.57% | 8.36 | 2.45% |
| 2025-10-10 | 15.97 | 16.10 | 15.61 | 15.93 | -0.25% | 5.36 | 1.58% |
| 2025-10-09 | 16.00 | 16.42 | 15.88 | 15.97 | +0.13% | 6.54 | 1.89% |
| 2025-09-30 | 16.35 | 16.37 | 15.66 | 15.95 | -1.60% | 7.04 | 2.07% |
| 2025-09-29 | 16.16 | 16.47 | 15.92 | 16.21 | +1.89% | 9.11 | 2.63% |
| 2025-09-26 | 16.60 | 16.62 | 15.20 | 15.91 | -4.67% | 15.09 | 4.43% |
| 2025-09-25 | 16.68 | 17.57 | 16.65 | 16.69 | +0.12% | 11.91 | 3.27% |
| 2025-09-24 | 16.97 | 17.23 | 16.62 | 16.67 | -1.77% | 6.42 | 1.78% |
| 2025-09-23 | 17.18 | 17.52 | 16.32 | 16.97 | -0.99% | 9.63 | 2.67% |
| 2025-09-22 | 17.30 | 18.22 | 17.01 | 17.14 | +1.48% | 12.69 | 3.39% |
| 2025-09-19 | 16.50 | 17.70 | 16.47 | 16.89 | +1.20% | 11.76 | 3.21% |
| 2025-09-18 | 16.85 | 17.00 | 16.35 | 16.69 | -0.95% | 8.84 | 2.47% |
| 2025-09-17 | 16.79 | 16.97 | 16.66 | 16.85 | +0.36% | 5.66 | 1.57% |