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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.18 | 7.20 | 6.79 | 6.82 | -5.28% | 2.84 | 6.60% |
| 2025-07-22 | 7.26 | 7.38 | 7.13 | 7.20 | -0.83% | 1.76 | 3.93% |
| 2025-07-21 | 7.03 | 7.40 | 6.94 | 7.26 | +3.12% | 2.15 | 4.80% |
| 2025-07-18 | 6.87 | 7.15 | 6.81 | 7.04 | +2.47% | 1.50 | 3.46% |
| 2025-07-17 | 6.85 | 6.95 | 6.80 | 6.87 | +0.44% | 1.41 | 3.29% |
| 2025-07-16 | 6.54 | 6.96 | 6.51 | 6.84 | +4.59% | 1.88 | 4.45% |
| 2025-07-15 | 6.69 | 6.69 | 6.47 | 6.54 | -2.39% | 0.72 | 1.77% |
| 2025-07-14 | 6.62 | 6.74 | 6.58 | 6.70 | +1.36% | 0.88 | 2.12% |
| 2025-07-11 | 6.52 | 6.76 | 6.51 | 6.61 | +1.38% | 1.59 | 3.85% |
| 2025-07-10 | 6.48 | 6.59 | 6.46 | 6.52 | +0.77% | 0.83 | 2.05% |
| 2025-07-09 | 6.50 | 6.53 | 6.47 | 6.47 | -0.61% | 0.59 | 1.46% |
| 2025-07-08 | 6.52 | 6.53 | 6.46 | 6.51 | 0.00% | 0.56 | 1.37% |
| 2025-07-07 | 6.47 | 6.53 | 6.42 | 6.51 | +0.62% | 0.76 | 1.89% |
| 2025-07-04 | 6.43 | 6.49 | 6.39 | 6.47 | +0.62% | 0.92 | 2.28% |
| 2025-07-03 | 6.44 | 6.44 | 6.39 | 6.43 | 0.00% | 0.50 | 1.25% |
| 2025-07-02 | 6.40 | 6.45 | 6.38 | 6.43 | +0.31% | 0.59 | 1.46% |
| 2025-07-01 | 6.34 | 6.43 | 6.31 | 6.41 | +1.26% | 0.70 | 1.76% |
| 2025-06-30 | 6.34 | 6.34 | 6.29 | 6.33 | +0.16% | 0.39 | 0.99% |
| 2025-06-27 | 6.34 | 6.38 | 6.31 | 6.32 | -0.32% | 0.41 | 1.03% |
| 2025-06-26 | 6.32 | 6.36 | 6.30 | 6.34 | 0.00% | 0.42 | 1.05% |