深粮控股 sz.000019
6.61
-1.78%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.72 | 6.75 | 6.54 | 6.61 | -1.78% | 0.69 | 2.49% |
| 2026-05-22 | 6.81 | 6.84 | 6.65 | 6.73 | -0.30% | 0.69 | 2.47% |
| 2026-05-21 | 6.97 | 7.06 | 6.73 | 6.75 | -3.16% | 0.88 | 3.06% |
| 2026-05-20 | 6.96 | 6.98 | 6.81 | 6.97 | -0.43% | 0.80 | 2.81% |
| 2026-05-19 | 7.02 | 7.09 | 6.92 | 7.00 | -0.71% | 0.64 | 2.20% |
| 2026-05-18 | 7.08 | 7.10 | 6.94 | 7.05 | 0.00% | 0.79 | 2.70% |
| 2026-05-15 | 7.15 | 7.16 | 6.98 | 7.05 | -1.54% | 1.01 | 3.44% |
| 2026-05-14 | 7.27 | 7.30 | 7.12 | 7.16 | -1.92% | 1.03 | 3.46% |
| 2026-05-13 | 7.28 | 7.36 | 7.24 | 7.30 | +0.41% | 1.04 | 3.43% |
| 2026-05-12 | 7.47 | 7.47 | 7.20 | 7.27 | -2.81% | 1.47 | 4.84% |
| 2026-05-11 | 7.69 | 7.70 | 7.46 | 7.48 | -2.22% | 1.75 | 5.59% |
| 2026-05-08 | 7.61 | 7.93 | 7.59 | 7.65 | +0.39% | 1.53 | 4.77% |
| 2026-05-07 | 7.79 | 7.85 | 7.56 | 7.62 | -2.56% | 1.69 | 5.30% |
| 2026-05-06 | 7.67 | 7.91 | 7.64 | 7.82 | +1.69% | 1.45 | 4.47% |
| 2026-04-30 | 7.77 | 7.86 | 7.59 | 7.69 | -0.77% | 1.37 | 4.27% |
| 2026-04-29 | 7.52 | 7.95 | 7.49 | 7.75 | +2.51% | 1.91 | 5.91% |
| 2026-04-28 | 7.70 | 7.70 | 7.43 | 7.56 | -4.79% | 2.19 | 7.00% |
| 2026-04-27 | 8.02 | 8.08 | 7.88 | 7.94 | -0.75% | 1.44 | 4.34% |
| 2026-04-24 | 8.15 | 8.20 | 7.93 | 8.00 | -0.99% | 1.97 | 5.90% |
| 2026-04-23 | 7.71 | 8.43 | 7.63 | 8.08 | +4.94% | 3.70 | 11.06% |