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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.01 | 7.11 | 6.97 | 7.10 | +2.60% | 0.55 | 1.86% |
| 2026-02-13 | 7.02 | 7.04 | 6.92 | 6.92 | -1.28% | 0.49 | 1.70% |
| 2026-02-12 | 7.12 | 7.14 | 7.01 | 7.01 | -1.68% | 0.62 | 2.11% |
| 2026-02-11 | 7.10 | 7.16 | 7.07 | 7.13 | +0.28% | 0.48 | 1.62% |
| 2026-02-10 | 7.16 | 7.17 | 7.05 | 7.11 | -0.70% | 0.58 | 1.97% |
| 2026-02-09 | 7.18 | 7.20 | 7.12 | 7.16 | +0.56% | 0.70 | 2.36% |
| 2026-02-06 | 7.18 | 7.26 | 7.12 | 7.12 | -1.11% | 0.78 | 2.60% |
| 2026-02-05 | 7.19 | 7.29 | 7.16 | 7.20 | -0.55% | 0.85 | 2.84% |
| 2026-02-04 | 7.18 | 7.26 | 7.07 | 7.24 | +1.97% | 1.15 | 3.86% |
| 2026-02-03 | 7.15 | 7.18 | 7.04 | 7.10 | -0.28% | 0.99 | 3.35% |
| 2026-02-02 | 7.28 | 7.31 | 7.10 | 7.12 | -3.65% | 1.54 | 5.14% |
| 2026-01-30 | 7.25 | 7.58 | 7.16 | 7.39 | +1.93% | 2.43 | 7.86% |
| 2026-01-29 | 7.12 | 7.30 | 7.10 | 7.25 | +1.68% | 1.38 | 4.60% |
| 2026-01-28 | 7.00 | 7.17 | 6.97 | 7.13 | +1.86% | 1.01 | 3.44% |
| 2026-01-27 | 7.13 | 7.17 | 6.92 | 7.00 | -1.96% | 0.87 | 2.99% |
| 2026-01-26 | 7.12 | 7.15 | 7.02 | 7.14 | +0.56% | 0.76 | 2.57% |
| 2026-01-23 | 7.15 | 7.16 | 7.06 | 7.10 | -0.28% | 0.64 | 2.16% |
| 2026-01-22 | 7.04 | 7.12 | 7.01 | 7.12 | +1.14% | 0.72 | 2.46% |
| 2026-01-21 | 6.96 | 7.04 | 6.94 | 7.04 | +0.57% | 0.65 | 2.23% |
| 2026-01-20 | 6.95 | 7.01 | 6.93 | 7.00 | +0.43% | 0.56 | 1.94% |