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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.67 | 6.68 | 6.62 | 6.68 | +0.60% | 0.39 | 1.40% |
| 2025-06-24 | 6.59 | 6.66 | 6.56 | 6.64 | +0.76% | 0.41 | 1.49% |
| 2025-06-23 | 6.48 | 6.60 | 6.44 | 6.59 | +1.07% | 0.31 | 1.14% |
| 2025-06-20 | 6.51 | 6.56 | 6.50 | 6.52 | 0.00% | 0.33 | 1.23% |
| 2025-06-19 | 6.62 | 6.63 | 6.50 | 6.52 | -1.36% | 0.47 | 1.74% |
| 2025-06-18 | 6.73 | 6.74 | 6.60 | 6.61 | -1.78% | 0.51 | 1.86% |
| 2025-06-17 | 6.72 | 6.77 | 6.69 | 6.73 | +0.30% | 0.49 | 1.75% |
| 2025-06-16 | 6.69 | 6.73 | 6.65 | 6.71 | +0.15% | 0.53 | 1.88% |
| 2025-06-13 | 6.72 | 6.75 | 6.65 | 6.70 | -0.15% | 0.63 | 2.21% |
| 2025-06-12 | 6.79 | 6.80 | 6.68 | 6.71 | -1.01% | 0.54 | 1.90% |
| 2025-06-11 | 6.76 | 6.82 | 6.74 | 6.78 | +0.14% | 0.77 | 2.65% |
| 2025-06-10 | 6.74 | 6.81 | 6.66 | 6.77 | +0.44% | 0.79 | 2.74% |
| 2025-06-09 | 6.76 | 6.79 | 6.71 | 6.74 | -0.14% | 0.51 | 1.78% |
| 2025-06-06 | 6.71 | 6.77 | 6.68 | 6.75 | +0.73% | 0.58 | 2.03% |
| 2025-06-05 | 6.78 | 6.85 | 6.67 | 6.70 | -1.58% | 0.82 | 2.88% |
| 2025-06-04 | 6.73 | 6.84 | 6.68 | 6.81 | +0.72% | 0.89 | 3.09% |
| 2025-06-03 | 6.67 | 6.77 | 6.62 | 6.76 | +1.02% | 0.65 | 2.27% |
| 2025-05-30 | 6.67 | 6.75 | 6.67 | 6.69 | +0.15% | 0.65 | 2.28% |
| 2025-05-29 | 6.68 | 6.71 | 6.61 | 6.68 | 0.00% | 0.57 | 2.01% |
| 2025-05-28 | 6.68 | 6.72 | 6.63 | 6.68 | -0.58% | 0.44 | 1.54% |