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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.69 | 16.87 | 16.25 | 16.79 | +0.36% | 7.03 | 1.98% |
| 2025-09-15 | 16.99 | 17.02 | 16.60 | 16.73 | -0.54% | 7.47 | 2.08% |
| 2025-09-12 | 16.87 | 17.08 | 16.70 | 16.82 | -0.24% | 5.66 | 1.57% |
| 2025-09-11 | 16.85 | 17.11 | 16.40 | 16.86 | +0.90% | 7.10 | 1.98% |
| 2025-09-10 | 16.56 | 16.84 | 16.20 | 16.71 | +0.97% | 6.87 | 1.94% |
| 2025-09-09 | 17.03 | 17.20 | 16.46 | 16.55 | -3.78% | 7.65 | 2.13% |
| 2025-09-08 | 17.25 | 17.35 | 16.83 | 17.20 | +0.88% | 7.79 | 2.14% |
| 2025-09-05 | 16.75 | 17.22 | 16.29 | 17.05 | +1.79% | 11.15 | 3.11% |
| 2025-09-04 | 18.01 | 18.30 | 16.44 | 16.75 | -5.26% | 14.91 | 4.03% |
| 2025-09-03 | 18.00 | 18.24 | 17.50 | 17.68 | -1.61% | 11.19 | 2.94% |
| 2025-09-02 | 18.50 | 19.03 | 17.83 | 17.97 | +1.01% | 22.80 | 5.79% |
| 2025-09-01 | 16.33 | 17.79 | 16.30 | 17.79 | +10.02% | 14.53 | 3.91% |
| 2025-08-29 | 16.18 | 16.44 | 16.03 | 16.17 | -0.55% | 9.40 | 2.71% |
| 2025-08-28 | 16.41 | 16.81 | 15.78 | 16.26 | -0.79% | 12.64 | 3.63% |
| 2025-08-27 | 16.33 | 17.45 | 16.25 | 16.39 | -1.68% | 17.08 | 4.79% |
| 2025-08-26 | 16.50 | 17.10 | 16.18 | 16.67 | +4.71% | 18.51 | 5.19% |
| 2025-08-25 | 14.90 | 16.12 | 14.55 | 15.92 | +6.70% | 20.87 | 6.24% |
| 2025-08-22 | 15.47 | 15.73 | 14.89 | 14.92 | -3.62% | 13.86 | 4.28% |
| 2025-08-21 | 15.96 | 16.20 | 15.36 | 15.48 | -1.84% | 14.57 | 4.33% |
| 2025-08-20 | 15.80 | 16.20 | 14.80 | 15.77 | -1.44% | 21.60 | 6.46% |