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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.56 | 6.61 | 6.49 | 6.52 | -0.46% | 0.52 | 1.26% |
| 2026-04-21 | 6.63 | 6.66 | 6.50 | 6.55 | -1.50% | 0.59 | 1.43% |
| 2026-04-20 | 6.59 | 6.66 | 6.56 | 6.65 | +0.91% | 0.47 | 1.13% |
| 2026-04-17 | 6.66 | 6.71 | 6.56 | 6.59 | -1.35% | 0.59 | 1.41% |
| 2026-04-16 | 6.68 | 6.72 | 6.56 | 6.68 | +0.15% | 0.62 | 1.48% |
| 2026-04-15 | 6.84 | 6.85 | 6.62 | 6.67 | -2.63% | 0.83 | 1.97% |
| 2026-04-14 | 6.90 | 6.91 | 6.72 | 6.85 | -0.29% | 0.77 | 1.78% |
| 2026-04-13 | 6.85 | 7.02 | 6.75 | 6.87 | +0.73% | 1.14 | 2.60% |
| 2026-04-10 | 6.81 | 6.88 | 6.73 | 6.82 | +0.59% | 0.66 | 1.53% |
| 2026-04-09 | 6.84 | 6.92 | 6.73 | 6.78 | -1.60% | 0.90 | 2.10% |
| 2026-04-08 | 6.83 | 6.91 | 6.76 | 6.89 | -0.43% | 1.37 | 3.16% |
| 2026-04-07 | 6.50 | 6.94 | 6.44 | 6.92 | +6.46% | 1.37 | 3.19% |
| 2026-04-03 | 6.92 | 6.93 | 6.48 | 6.50 | -5.66% | 0.96 | 2.30% |
| 2026-04-02 | 6.84 | 6.98 | 6.81 | 6.89 | +0.58% | 0.77 | 1.76% |
| 2026-04-01 | 7.00 | 7.05 | 6.80 | 6.85 | -1.15% | 0.88 | 2.01% |
| 2026-03-31 | 7.20 | 7.22 | 6.90 | 6.93 | -3.21% | 1.42 | 3.19% |
| 2026-03-30 | 6.82 | 7.28 | 6.81 | 7.16 | +3.47% | 1.99 | 4.39% |
| 2026-03-27 | 6.58 | 6.95 | 6.55 | 6.92 | +3.75% | 1.20 | 2.78% |
| 2026-03-26 | 6.70 | 6.88 | 6.61 | 6.67 | -0.60% | 0.76 | 1.78% |
| 2026-03-25 | 6.64 | 6.75 | 6.55 | 6.71 | +1.82% | 0.84 | 1.99% |