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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.30 | 6.36 | 6.28 | 6.34 | +0.16% | 0.43 | 1.09% |
| 2025-06-24 | 6.28 | 6.33 | 6.22 | 6.33 | +0.80% | 0.43 | 1.11% |
| 2025-06-23 | 6.20 | 6.32 | 6.12 | 6.28 | +1.62% | 0.47 | 1.22% |
| 2025-06-20 | 6.17 | 6.24 | 6.16 | 6.18 | 0.00% | 0.33 | 0.87% |
| 2025-06-19 | 6.32 | 6.34 | 6.17 | 6.18 | -2.37% | 0.58 | 1.50% |
| 2025-06-18 | 6.40 | 6.42 | 6.32 | 6.33 | -1.40% | 0.54 | 1.37% |
| 2025-06-17 | 6.44 | 6.49 | 6.40 | 6.42 | -0.16% | 0.51 | 1.27% |
| 2025-06-16 | 6.40 | 6.45 | 6.38 | 6.43 | +0.63% | 0.40 | 1.01% |
| 2025-06-13 | 6.40 | 6.48 | 6.36 | 6.39 | -0.47% | 0.69 | 1.74% |
| 2025-06-12 | 6.51 | 6.51 | 6.38 | 6.42 | -1.23% | 0.76 | 1.91% |
| 2025-06-11 | 6.49 | 6.54 | 6.48 | 6.50 | -0.91% | 0.79 | 1.94% |
| 2025-06-10 | 6.48 | 6.58 | 6.39 | 6.56 | +0.92% | 1.38 | 3.41% |
| 2025-06-09 | 6.54 | 6.54 | 6.45 | 6.50 | -0.76% | 0.89 | 2.21% |
| 2025-06-06 | 6.44 | 6.61 | 6.40 | 6.55 | +1.70% | 1.09 | 2.67% |
| 2025-06-05 | 6.50 | 6.52 | 6.40 | 6.44 | -1.22% | 0.69 | 1.72% |
| 2025-06-04 | 6.48 | 6.53 | 6.41 | 6.52 | +0.62% | 0.69 | 1.70% |
| 2025-06-03 | 6.33 | 6.49 | 6.33 | 6.48 | +1.40% | 0.73 | 1.81% |
| 2025-05-30 | 6.43 | 6.51 | 6.38 | 6.39 | -0.62% | 0.65 | 1.62% |
| 2025-05-29 | 6.39 | 6.44 | 6.32 | 6.43 | +0.47% | 0.51 | 1.28% |
| 2025-05-28 | 6.43 | 6.47 | 6.37 | 6.40 | -1.23% | 0.40 | 1.01% |