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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.44 | 6.60 | 6.32 | 6.59 | +4.11% | 0.94 | 2.29% |
| 2026-03-23 | 6.60 | 6.63 | 6.29 | 6.33 | -6.50% | 1.35 | 3.30% |
| 2026-03-20 | 7.09 | 7.09 | 6.76 | 6.77 | -4.65% | 1.55 | 3.57% |
| 2026-03-19 | 7.15 | 7.22 | 7.05 | 7.10 | -0.70% | 1.25 | 2.77% |
| 2026-03-18 | 7.35 | 7.37 | 7.06 | 7.15 | -2.59% | 1.70 | 3.75% |
| 2026-03-17 | 7.55 | 7.62 | 7.32 | 7.34 | -4.05% | 2.38 | 5.05% |
| 2026-03-16 | 7.40 | 7.74 | 7.35 | 7.65 | +4.65% | 4.04 | 8.40% |
| 2026-03-13 | 7.36 | 7.45 | 7.27 | 7.31 | -0.54% | 1.96 | 4.20% |
| 2026-03-12 | 7.20 | 7.49 | 7.09 | 7.35 | +2.08% | 2.39 | 5.16% |
| 2026-03-11 | 7.19 | 7.22 | 7.08 | 7.20 | -0.28% | 1.36 | 3.02% |
| 2026-03-10 | 7.23 | 7.33 | 7.18 | 7.22 | -1.90% | 1.88 | 4.11% |
| 2026-03-09 | 7.31 | 7.68 | 7.29 | 7.36 | +1.38% | 3.28 | 6.95% |
| 2026-03-06 | 7.11 | 7.28 | 6.99 | 7.26 | +0.41% | 2.01 | 4.44% |
| 2026-03-05 | 7.41 | 7.44 | 7.09 | 7.23 | -5.49% | 3.05 | 6.68% |
| 2026-03-04 | 7.32 | 7.66 | 7.17 | 7.65 | +4.51% | 4.62 | 9.75% |
| 2026-03-03 | 7.30 | 7.47 | 7.28 | 7.32 | +1.67% | 2.94 | 6.31% |
| 2026-03-02 | 7.10 | 7.31 | 7.10 | 7.20 | +1.55% | 1.79 | 3.92% |
| 2026-02-27 | 7.00 | 7.09 | 6.96 | 7.09 | +1.00% | 0.65 | 1.45% |
| 2026-02-26 | 7.10 | 7.12 | 6.97 | 7.02 | -0.99% | 0.73 | 1.64% |
| 2026-02-25 | 6.96 | 7.15 | 6.94 | 7.09 | +2.01% | 1.03 | 2.30% |