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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.74 | 6.77 | 6.70 | 6.77 | +0.30% | 0.75 | 1.79% |
| 2025-08-19 | 6.71 | 6.78 | 6.69 | 6.75 | +0.60% | 0.72 | 1.72% |
| 2025-08-18 | 6.68 | 6.75 | 6.67 | 6.71 | +0.30% | 0.85 | 2.03% |
| 2025-08-15 | 6.66 | 6.70 | 6.66 | 6.69 | +0.45% | 0.63 | 1.51% |
| 2025-08-14 | 6.79 | 6.87 | 6.66 | 6.66 | -2.06% | 1.00 | 2.38% |
| 2025-08-13 | 6.88 | 6.88 | 6.77 | 6.80 | 0.00% | 0.78 | 1.85% |
| 2025-08-12 | 6.78 | 6.81 | 6.74 | 6.80 | +0.44% | 0.79 | 1.88% |
| 2025-08-11 | 6.75 | 6.77 | 6.68 | 6.77 | +0.59% | 0.66 | 1.56% |
| 2025-08-08 | 6.74 | 6.75 | 6.68 | 6.73 | -0.15% | 0.63 | 1.50% |
| 2025-08-07 | 6.67 | 6.74 | 6.65 | 6.74 | +0.90% | 0.63 | 1.52% |
| 2025-08-06 | 6.70 | 6.72 | 6.65 | 6.68 | -0.45% | 0.53 | 1.28% |
| 2025-08-05 | 6.70 | 6.73 | 6.68 | 6.71 | +0.75% | 0.62 | 1.48% |
| 2025-08-04 | 6.64 | 6.68 | 6.60 | 6.66 | +0.15% | 0.55 | 1.32% |
| 2025-08-01 | 6.63 | 6.70 | 6.63 | 6.65 | -0.30% | 0.68 | 1.63% |
| 2025-07-31 | 6.80 | 6.81 | 6.65 | 6.67 | -2.63% | 1.40 | 3.36% |
| 2025-07-30 | 6.82 | 6.89 | 6.79 | 6.85 | 0.00% | 1.38 | 3.24% |
| 2025-07-29 | 6.93 | 7.00 | 6.78 | 6.85 | -1.15% | 1.58 | 3.71% |
| 2025-07-28 | 7.11 | 7.12 | 6.87 | 6.93 | -2.53% | 2.04 | 4.71% |
| 2025-07-25 | 7.50 | 7.50 | 7.08 | 7.11 | -5.20% | 3.53 | 7.89% |
| 2025-07-24 | 6.82 | 7.50 | 6.81 | 7.50 | +9.97% | 3.72 | 8.25% |