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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.31 | 7.50 | 7.15 | 7.39 | +1.23% | 2.30 | 7.55% |
| 2025-11-19 | 7.23 | 7.37 | 7.15 | 7.30 | +1.25% | 1.21 | 4.03% |
| 2025-11-18 | 7.30 | 7.32 | 7.15 | 7.21 | -1.50% | 1.24 | 4.15% |
| 2025-11-17 | 7.26 | 7.35 | 7.22 | 7.32 | +0.83% | 1.22 | 4.01% |
| 2025-11-14 | 7.26 | 7.32 | 7.23 | 7.26 | -0.27% | 1.05 | 3.46% |
| 2025-11-13 | 7.30 | 7.31 | 7.19 | 7.28 | -0.27% | 1.35 | 4.48% |
| 2025-11-12 | 7.17 | 7.50 | 7.15 | 7.30 | +1.53% | 2.40 | 7.89% |
| 2025-11-11 | 7.10 | 7.19 | 7.06 | 7.19 | +1.27% | 1.42 | 4.78% |
| 2025-11-10 | 7.09 | 7.10 | 7.00 | 7.10 | +0.85% | 0.98 | 3.33% |
| 2025-11-07 | 7.12 | 7.18 | 7.02 | 7.04 | -1.12% | 1.30 | 4.42% |
| 2025-11-06 | 7.05 | 7.20 | 7.03 | 7.12 | +0.71% | 1.86 | 6.28% |
| 2025-11-05 | 7.00 | 7.07 | 6.97 | 7.07 | +0.43% | 1.19 | 4.07% |
| 2025-11-04 | 6.96 | 7.04 | 6.94 | 7.04 | +0.86% | 1.23 | 4.23% |
| 2025-11-03 | 6.95 | 6.98 | 6.92 | 6.98 | 0.00% | 0.93 | 3.20% |
| 2025-10-31 | 6.95 | 6.98 | 6.92 | 6.98 | +0.43% | 1.00 | 3.46% |
| 2025-10-30 | 6.94 | 6.99 | 6.90 | 6.95 | -0.57% | 1.03 | 3.56% |
| 2025-10-29 | 6.93 | 7.02 | 6.90 | 6.99 | +0.14% | 1.24 | 4.27% |
| 2025-10-28 | 7.01 | 7.04 | 6.93 | 6.98 | -0.99% | 1.72 | 5.93% |
| 2025-10-27 | 7.10 | 7.12 | 6.99 | 7.05 | -1.26% | 2.44 | 8.33% |
| 2025-10-24 | 7.33 | 7.40 | 7.11 | 7.14 | -6.42% | 5.02 | 16.79% |