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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.97 | 7.01 | 6.88 | 6.88 | -1.43% | 0.70 | 2.44% |
| 2025-07-22 | 6.95 | 6.98 | 6.90 | 6.98 | +0.58% | 0.70 | 2.42% |
| 2025-07-21 | 6.85 | 7.00 | 6.83 | 6.94 | +1.02% | 0.91 | 3.16% |
| 2025-07-18 | 6.82 | 6.87 | 6.77 | 6.87 | +1.03% | 0.70 | 2.46% |
| 2025-07-17 | 6.81 | 6.86 | 6.77 | 6.80 | -0.29% | 0.52 | 1.85% |
| 2025-07-16 | 6.72 | 6.84 | 6.72 | 6.82 | +1.04% | 0.64 | 2.25% |
| 2025-07-15 | 6.86 | 6.87 | 6.70 | 6.75 | -1.60% | 0.71 | 2.54% |
| 2025-07-14 | 6.79 | 6.87 | 6.78 | 6.86 | +0.73% | 0.61 | 2.13% |
| 2025-07-11 | 6.79 | 6.84 | 6.77 | 6.81 | +0.29% | 0.60 | 2.12% |
| 2025-07-10 | 6.75 | 6.80 | 6.74 | 6.79 | +0.59% | 0.48 | 1.71% |
| 2025-07-09 | 6.78 | 6.82 | 6.74 | 6.75 | -0.44% | 0.54 | 1.91% |
| 2025-07-08 | 6.78 | 6.83 | 6.73 | 6.78 | -0.15% | 0.53 | 1.86% |
| 2025-07-07 | 6.73 | 6.80 | 6.66 | 6.79 | +0.89% | 0.55 | 1.96% |
| 2025-07-04 | 6.76 | 6.77 | 6.71 | 6.73 | -0.15% | 0.41 | 1.45% |
| 2025-07-03 | 6.70 | 6.76 | 6.69 | 6.74 | +0.45% | 0.43 | 1.53% |
| 2025-07-02 | 6.67 | 6.71 | 6.64 | 6.71 | +0.60% | 0.46 | 1.66% |
| 2025-07-01 | 6.66 | 6.70 | 6.62 | 6.67 | +0.15% | 0.43 | 1.53% |
| 2025-06-30 | 6.68 | 6.69 | 6.63 | 6.66 | -0.30% | 0.40 | 1.43% |
| 2025-06-27 | 6.68 | 6.73 | 6.66 | 6.68 | +0.15% | 0.34 | 1.23% |
| 2025-06-26 | 6.69 | 6.72 | 6.65 | 6.67 | -0.15% | 0.36 | 1.28% |