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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.91 | 7.07 | 6.85 | 7.06 | +2.17% | 1.25 | 4.33% |
| 2025-08-19 | 6.93 | 6.93 | 6.88 | 6.91 | +0.29% | 0.58 | 2.01% |
| 2025-08-18 | 6.96 | 6.98 | 6.88 | 6.89 | -0.43% | 1.08 | 3.74% |
| 2025-08-15 | 6.91 | 6.96 | 6.88 | 6.92 | 0.00% | 0.78 | 2.72% |
| 2025-08-14 | 7.01 | 7.09 | 6.91 | 6.92 | -1.28% | 0.74 | 2.55% |
| 2025-08-13 | 7.06 | 7.09 | 6.97 | 7.01 | -0.43% | 0.87 | 2.97% |
| 2025-08-12 | 6.98 | 7.04 | 6.95 | 7.04 | +0.86% | 0.62 | 2.12% |
| 2025-08-11 | 6.97 | 7.01 | 6.91 | 6.98 | +0.43% | 0.53 | 1.82% |
| 2025-08-08 | 6.93 | 6.96 | 6.89 | 6.95 | +0.43% | 0.43 | 1.49% |
| 2025-08-07 | 6.92 | 6.95 | 6.87 | 6.92 | +0.29% | 0.46 | 1.60% |
| 2025-08-06 | 6.91 | 6.92 | 6.84 | 6.90 | 0.00% | 0.36 | 1.26% |
| 2025-08-05 | 6.86 | 6.91 | 6.82 | 6.90 | +0.88% | 0.42 | 1.46% |
| 2025-08-04 | 6.81 | 6.86 | 6.78 | 6.84 | +0.29% | 0.37 | 1.30% |
| 2025-08-01 | 6.79 | 6.85 | 6.78 | 6.82 | +0.15% | 0.38 | 1.34% |
| 2025-07-31 | 6.91 | 6.91 | 6.79 | 6.81 | -1.59% | 0.58 | 2.02% |
| 2025-07-30 | 6.86 | 6.95 | 6.84 | 6.92 | +0.73% | 0.57 | 1.97% |
| 2025-07-29 | 6.92 | 6.96 | 6.80 | 6.87 | -0.87% | 0.59 | 2.05% |
| 2025-07-28 | 6.94 | 6.97 | 6.90 | 6.93 | -0.29% | 0.55 | 1.92% |
| 2025-07-25 | 7.02 | 7.04 | 6.92 | 6.95 | -1.14% | 0.83 | 2.85% |
| 2025-07-24 | 6.89 | 7.21 | 6.85 | 7.03 | +2.18% | 1.36 | 4.68% |