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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.56 | 6.72 | 6.55 | 6.72 | +2.38% | 0.63 | 2.23% |
| 2025-05-26 | 6.53 | 6.59 | 6.50 | 6.56 | +0.15% | 0.34 | 1.20% |
| 2025-05-23 | 6.64 | 6.66 | 6.54 | 6.55 | -1.18% | 0.45 | 1.60% |
| 2025-05-22 | 6.72 | 6.73 | 6.63 | 6.63 | -1.17% | 0.46 | 1.61% |
| 2025-05-21 | 6.74 | 6.77 | 6.68 | 6.71 | -0.58% | 0.42 | 1.48% |
| 2025-05-20 | 6.72 | 6.78 | 6.69 | 6.75 | +0.29% | 0.57 | 1.99% |
| 2025-05-19 | 6.56 | 6.73 | 6.56 | 6.73 | +2.53% | 0.90 | 3.17% |
| 2025-05-16 | 6.63 | 6.64 | 6.53 | 6.56 | -1.03% | 0.45 | 1.61% |
| 2025-05-15 | 6.61 | 6.67 | 6.57 | 6.63 | +0.44% | 0.69 | 2.46% |
| 2025-05-14 | 6.56 | 6.62 | 6.52 | 6.60 | +0.30% | 0.57 | 2.05% |
| 2025-05-13 | 6.59 | 6.60 | 6.52 | 6.58 | 0.00% | 0.56 | 2.01% |
| 2025-05-12 | 6.59 | 6.64 | 6.50 | 6.58 | -0.59% | 1.01 | 3.64% |
| 2025-05-09 | 6.70 | 6.74 | 6.60 | 6.62 | -1.31% | 1.03 | 3.64% |
| 2025-05-08 | 6.70 | 6.72 | 6.64 | 6.71 | -0.72% | 0.82 | 2.87% |
| 2025-05-07 | 6.69 | 6.80 | 6.62 | 6.76 | +1.17% | 1.47 | 5.13% |
| 2025-05-06 | 6.57 | 6.68 | 6.55 | 6.68 | +1.64% | 0.82 | 2.92% |