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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.06 | 7.63 | 6.99 | 7.63 | +9.94% | 4.16 | 13.33% |
| 2025-10-22 | 6.89 | 6.97 | 6.87 | 6.94 | +0.58% | 0.53 | 1.84% |
| 2025-10-21 | 6.83 | 6.92 | 6.80 | 6.90 | +1.02% | 0.62 | 2.18% |
| 2025-10-20 | 6.86 | 6.88 | 6.77 | 6.83 | -0.29% | 0.45 | 1.60% |
| 2025-10-17 | 6.78 | 6.90 | 6.78 | 6.85 | +0.59% | 0.58 | 2.02% |
| 2025-10-16 | 6.83 | 6.85 | 6.78 | 6.81 | -0.44% | 0.45 | 1.58% |
| 2025-10-15 | 6.85 | 6.92 | 6.77 | 6.84 | -0.58% | 0.70 | 2.45% |
| 2025-10-14 | 6.73 | 6.88 | 6.71 | 6.88 | +2.23% | 0.98 | 3.46% |
| 2025-10-13 | 6.70 | 6.88 | 6.68 | 6.73 | -0.30% | 0.71 | 2.54% |
| 2025-10-10 | 6.58 | 6.76 | 6.56 | 6.75 | +2.27% | 0.85 | 3.07% |
| 2025-10-09 | 6.53 | 6.62 | 6.50 | 6.60 | +1.07% | 0.53 | 1.95% |
| 2025-09-30 | 6.54 | 6.55 | 6.52 | 6.53 | -0.15% | 0.26 | 0.95% |
| 2025-09-29 | 6.56 | 6.56 | 6.45 | 6.54 | -0.46% | 0.42 | 1.56% |
| 2025-09-26 | 6.51 | 6.59 | 6.48 | 6.57 | +0.92% | 0.41 | 1.52% |
| 2025-09-25 | 6.60 | 6.61 | 6.50 | 6.51 | -1.36% | 0.45 | 1.66% |
| 2025-09-24 | 6.55 | 6.62 | 6.52 | 6.60 | +0.46% | 0.42 | 1.54% |
| 2025-09-23 | 6.63 | 6.64 | 6.47 | 6.57 | -1.05% | 0.64 | 2.35% |
| 2025-09-22 | 6.70 | 6.73 | 6.59 | 6.64 | -1.04% | 0.43 | 1.57% |
| 2025-09-19 | 6.77 | 6.78 | 6.67 | 6.71 | -1.03% | 0.57 | 2.04% |
| 2025-09-18 | 6.98 | 7.02 | 6.74 | 6.78 | -1.74% | 0.91 | 3.20% |