京粮控股 sz.000505
6.15
-1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.23 | 6.24 | 6.10 | 6.15 | -1.28% | 0.44 | 1.14% |
| 2026-05-22 | 6.22 | 6.27 | 6.13 | 6.23 | +1.14% | 0.50 | 1.28% |
| 2026-05-21 | 6.43 | 6.48 | 6.11 | 6.16 | -4.35% | 1.02 | 2.56% |
| 2026-05-20 | 6.53 | 6.53 | 6.35 | 6.44 | -1.68% | 0.62 | 1.54% |
| 2026-05-19 | 6.53 | 6.59 | 6.43 | 6.55 | 0.00% | 0.70 | 1.71% |
| 2026-05-18 | 6.66 | 6.69 | 6.43 | 6.55 | -1.36% | 0.88 | 2.14% |
| 2026-05-15 | 6.84 | 6.85 | 6.58 | 6.64 | -2.78% | 1.41 | 3.33% |
| 2026-05-14 | 7.10 | 7.10 | 6.82 | 6.83 | -4.48% | 1.65 | 3.77% |
| 2026-05-13 | 7.09 | 7.23 | 6.95 | 7.15 | +3.32% | 2.57 | 5.72% |
| 2026-05-12 | 7.03 | 7.03 | 6.80 | 6.92 | -1.14% | 1.23 | 2.83% |
| 2026-05-11 | 6.85 | 7.01 | 6.72 | 7.00 | +3.86% | 1.68 | 3.85% |
| 2026-05-08 | 6.59 | 6.75 | 6.59 | 6.74 | +2.43% | 0.88 | 2.08% |
| 2026-05-07 | 6.69 | 6.70 | 6.54 | 6.58 | -1.64% | 0.67 | 1.60% |
| 2026-05-06 | 6.62 | 6.70 | 6.59 | 6.69 | +1.21% | 0.83 | 1.97% |
| 2026-04-30 | 6.56 | 6.69 | 6.49 | 6.61 | +2.96% | 1.06 | 2.52% |
| 2026-04-29 | 6.31 | 6.48 | 6.26 | 6.42 | +2.07% | 0.76 | 1.86% |
| 2026-04-28 | 6.37 | 6.37 | 6.24 | 6.29 | -1.26% | 0.48 | 1.20% |
| 2026-04-27 | 6.45 | 6.46 | 6.23 | 6.37 | -1.24% | 0.68 | 1.71% |
| 2026-04-24 | 6.45 | 6.52 | 6.38 | 6.45 | -0.46% | 0.51 | 1.26% |
| 2026-04-23 | 6.51 | 6.58 | 6.42 | 6.48 | -0.61% | 0.63 | 1.53% |