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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.82 | 7.83 | 7.64 | 7.70 | -1.91% | 1.36 | 4.26% |
| 2026-04-21 | 8.00 | 8.02 | 7.78 | 7.85 | -2.24% | 1.59 | 4.85% |
| 2026-04-20 | 7.63 | 8.10 | 7.59 | 8.03 | +5.94% | 2.81 | 8.56% |
| 2026-04-17 | 7.74 | 7.77 | 7.55 | 7.58 | -2.45% | 1.50 | 4.75% |
| 2026-04-16 | 7.90 | 7.90 | 7.60 | 7.77 | -1.02% | 1.74 | 5.45% |
| 2026-04-15 | 8.02 | 8.06 | 7.81 | 7.85 | -3.09% | 1.59 | 4.85% |
| 2026-04-14 | 8.15 | 8.18 | 7.97 | 8.10 | -2.41% | 2.52 | 7.52% |
| 2026-04-13 | 8.00 | 8.58 | 7.91 | 8.30 | +4.93% | 3.99 | 11.62% |
| 2026-04-10 | 8.01 | 8.02 | 7.78 | 7.91 | -0.75% | 1.92 | 5.85% |
| 2026-04-09 | 7.98 | 8.09 | 7.89 | 7.97 | -0.13% | 1.99 | 6.00% |
| 2026-04-08 | 7.78 | 8.00 | 7.70 | 7.98 | +1.79% | 3.21 | 9.75% |
| 2026-04-07 | 7.14 | 7.84 | 7.03 | 7.84 | +9.96% | 1.45 | 4.65% |
| 2026-04-03 | 7.63 | 7.65 | 7.13 | 7.13 | -6.55% | 1.79 | 5.95% |
| 2026-04-02 | 7.65 | 7.75 | 7.58 | 7.63 | -0.65% | 0.99 | 3.11% |
| 2026-04-01 | 7.76 | 7.87 | 7.63 | 7.68 | -1.41% | 1.47 | 4.58% |
| 2026-03-31 | 7.83 | 7.95 | 7.75 | 7.79 | -1.89% | 2.06 | 6.31% |
| 2026-03-30 | 7.72 | 8.16 | 7.67 | 7.94 | +2.06% | 3.27 | 9.85% |
| 2026-03-27 | 7.81 | 7.85 | 7.65 | 7.78 | -0.51% | 1.64 | 5.06% |
| 2026-03-26 | 7.61 | 8.18 | 7.57 | 7.82 | +3.58% | 3.48 | 10.58% |
| 2026-03-25 | 7.21 | 7.60 | 7.21 | 7.55 | +4.14% | 1.81 | 5.79% |