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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.32 | 6.48 | 6.29 | 6.48 | +2.36% | 0.77 | 1.92% |
| 2025-05-26 | 6.26 | 6.33 | 6.25 | 6.33 | +0.95% | 0.38 | 0.97% |
| 2025-05-23 | 6.40 | 6.42 | 6.26 | 6.27 | -2.02% | 0.79 | 2.00% |
| 2025-05-22 | 6.53 | 6.56 | 6.38 | 6.40 | -1.98% | 0.65 | 1.61% |
| 2025-05-21 | 6.57 | 6.60 | 6.51 | 6.53 | -0.76% | 0.71 | 1.75% |
| 2025-05-20 | 6.56 | 6.60 | 6.49 | 6.58 | +0.61% | 0.91 | 2.21% |
| 2025-05-19 | 6.32 | 6.62 | 6.31 | 6.54 | +3.14% | 1.53 | 3.77% |
| 2025-05-16 | 6.42 | 6.45 | 6.34 | 6.34 | -2.00% | 0.84 | 2.11% |
| 2025-05-15 | 6.38 | 6.52 | 6.35 | 6.47 | +1.25% | 1.39 | 3.44% |
| 2025-05-14 | 6.34 | 6.40 | 6.31 | 6.39 | +0.31% | 0.69 | 1.72% |
| 2025-05-13 | 6.46 | 6.46 | 6.29 | 6.37 | -1.39% | 1.16 | 2.93% |
| 2025-05-12 | 6.53 | 6.54 | 6.36 | 6.46 | -1.67% | 1.26 | 3.15% |
| 2025-05-09 | 6.51 | 6.68 | 6.46 | 6.57 | +0.92% | 1.51 | 3.69% |
| 2025-05-08 | 6.48 | 6.52 | 6.41 | 6.51 | -1.36% | 1.30 | 3.22% |
| 2025-05-07 | 6.36 | 6.62 | 6.34 | 6.60 | +4.42% | 2.38 | 5.88% |
| 2025-05-06 | 6.23 | 6.33 | 6.22 | 6.32 | +2.09% | 1.05 | 2.66% |