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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.89 | 6.93 | 6.86 | 6.90 | -0.14% | 0.43 | 1.50% |
| 2025-09-16 | 6.95 | 6.95 | 6.85 | 6.91 | -0.29% | 0.39 | 1.36% |
| 2025-09-15 | 6.92 | 6.97 | 6.88 | 6.93 | +0.29% | 0.41 | 1.42% |
| 2025-09-12 | 6.94 | 6.95 | 6.90 | 6.91 | -0.43% | 0.36 | 1.23% |
| 2025-09-11 | 6.91 | 6.95 | 6.85 | 6.94 | +0.43% | 0.60 | 2.10% |
| 2025-09-10 | 6.83 | 6.92 | 6.82 | 6.91 | +0.73% | 0.47 | 1.63% |
| 2025-09-09 | 6.88 | 6.89 | 6.82 | 6.86 | -0.29% | 0.39 | 1.37% |
| 2025-09-08 | 6.80 | 6.90 | 6.78 | 6.88 | +1.03% | 0.60 | 2.12% |
| 2025-09-05 | 6.82 | 6.85 | 6.72 | 6.81 | -0.29% | 0.68 | 2.40% |
| 2025-09-04 | 6.70 | 6.86 | 6.66 | 6.83 | +1.94% | 0.86 | 3.03% |
| 2025-09-03 | 6.87 | 6.89 | 6.67 | 6.70 | -2.33% | 0.80 | 2.83% |
| 2025-09-02 | 6.95 | 6.95 | 6.83 | 6.86 | -1.01% | 0.69 | 2.40% |
| 2025-09-01 | 6.99 | 7.03 | 6.91 | 6.93 | -0.57% | 0.77 | 2.65% |
| 2025-08-29 | 6.93 | 7.05 | 6.87 | 6.97 | +0.87% | 1.03 | 3.53% |
| 2025-08-28 | 6.94 | 7.02 | 6.76 | 6.91 | -0.72% | 1.05 | 3.65% |
| 2025-08-27 | 7.09 | 7.09 | 6.94 | 6.96 | -1.56% | 0.89 | 3.04% |
| 2025-08-26 | 7.00 | 7.10 | 6.98 | 7.07 | +0.71% | 0.83 | 2.83% |
| 2025-08-25 | 6.97 | 7.04 | 6.95 | 7.02 | +0.72% | 0.93 | 3.18% |
| 2025-08-22 | 7.05 | 7.07 | 6.91 | 6.97 | -1.13% | 0.92 | 3.17% |
| 2025-08-21 | 7.08 | 7.08 | 7.00 | 7.05 | -0.14% | 0.98 | 3.34% |