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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.80 | 6.93 | 6.78 | 6.89 | +0.88% | 0.49 | 1.70% |
| 2025-12-17 | 6.92 | 6.97 | 6.72 | 6.83 | -2.15% | 0.85 | 3.01% |
| 2025-12-16 | 6.90 | 7.08 | 6.90 | 6.98 | +0.58% | 0.94 | 3.24% |
| 2025-12-15 | 6.82 | 6.96 | 6.81 | 6.94 | +1.31% | 0.56 | 1.96% |
| 2025-12-12 | 6.97 | 7.03 | 6.83 | 6.85 | -2.14% | 0.97 | 3.38% |
| 2025-12-11 | 7.25 | 7.27 | 6.99 | 7.00 | -3.18% | 1.31 | 4.47% |
| 2025-12-10 | 7.11 | 7.28 | 7.09 | 7.23 | +1.40% | 1.31 | 4.38% |
| 2025-12-09 | 7.18 | 7.22 | 7.02 | 7.13 | -0.83% | 0.86 | 2.90% |
| 2025-12-08 | 7.13 | 7.20 | 7.11 | 7.19 | +0.42% | 0.79 | 2.66% |
| 2025-12-05 | 7.06 | 7.19 | 6.98 | 7.16 | +1.85% | 0.89 | 3.00% |
| 2025-12-04 | 7.19 | 7.22 | 7.00 | 7.03 | -2.77% | 1.11 | 3.76% |
| 2025-12-03 | 7.32 | 7.33 | 7.18 | 7.23 | -1.23% | 1.03 | 3.43% |
| 2025-12-02 | 7.12 | 7.35 | 7.05 | 7.32 | +2.23% | 1.71 | 5.69% |
| 2025-12-01 | 7.19 | 7.23 | 7.10 | 7.16 | -0.56% | 1.14 | 3.83% |
| 2025-11-28 | 7.16 | 7.20 | 7.01 | 7.20 | +1.55% | 1.39 | 4.69% |
| 2025-11-27 | 7.30 | 7.33 | 7.06 | 7.09 | -3.54% | 1.90 | 6.38% |
| 2025-11-26 | 7.39 | 7.68 | 7.26 | 7.35 | -2.39% | 2.78 | 9.04% |
| 2025-11-25 | 7.56 | 7.61 | 7.30 | 7.53 | -2.33% | 3.61 | 11.69% |
| 2025-11-24 | 7.45 | 7.88 | 7.45 | 7.71 | +3.35% | 3.87 | 12.15% |
| 2025-11-21 | 7.29 | 7.80 | 7.26 | 7.46 | +0.95% | 4.48 | 14.21% |