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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.84 | 6.98 | 6.81 | 6.97 | +1.90% | 0.67 | 2.33% |
| 2026-01-16 | 6.91 | 6.93 | 6.80 | 6.84 | -0.73% | 0.58 | 2.04% |
| 2026-01-15 | 6.88 | 6.95 | 6.88 | 6.89 | -0.43% | 0.48 | 1.68% |
| 2026-01-14 | 6.94 | 7.01 | 6.86 | 6.92 | -0.14% | 0.87 | 3.02% |
| 2026-01-13 | 7.03 | 7.04 | 6.91 | 6.93 | -1.42% | 0.78 | 2.67% |
| 2026-01-12 | 6.96 | 7.03 | 6.94 | 7.03 | +1.01% | 0.79 | 2.71% |
| 2026-01-09 | 6.92 | 6.98 | 6.89 | 6.96 | +0.43% | 0.63 | 2.17% |
| 2026-01-08 | 6.88 | 6.96 | 6.87 | 6.93 | +0.29% | 0.49 | 1.70% |
| 2026-01-07 | 6.95 | 7.00 | 6.87 | 6.91 | -0.58% | 0.58 | 2.02% |
| 2026-01-06 | 6.91 | 7.01 | 6.88 | 6.95 | +0.58% | 0.61 | 2.10% |
| 2026-01-05 | 6.95 | 6.96 | 6.85 | 6.91 | -0.58% | 0.64 | 2.23% |
| 2025-12-31 | 6.96 | 6.98 | 6.84 | 6.95 | 0.00% | 0.57 | 1.97% |
| 2025-12-30 | 7.09 | 7.10 | 6.93 | 6.95 | -2.11% | 0.75 | 2.56% |
| 2025-12-29 | 7.12 | 7.14 | 7.04 | 7.10 | -0.14% | 0.58 | 1.97% |
| 2025-12-26 | 7.06 | 7.15 | 7.04 | 7.11 | +0.71% | 0.55 | 1.87% |
| 2025-12-25 | 7.07 | 7.12 | 7.04 | 7.06 | -0.14% | 0.38 | 1.30% |
| 2025-12-24 | 7.04 | 7.08 | 6.98 | 7.07 | +0.43% | 0.47 | 1.60% |
| 2025-12-23 | 7.17 | 7.17 | 7.01 | 7.04 | -1.40% | 0.54 | 1.83% |
| 2025-12-22 | 7.06 | 7.18 | 7.04 | 7.14 | +0.99% | 0.76 | 2.57% |
| 2025-12-19 | 6.89 | 7.09 | 6.86 | 7.07 | +2.61% | 0.79 | 2.71% |