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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.93 | 7.00 | 6.90 | 6.95 | +1.16% | 0.80 | 1.82% |
| 2026-02-13 | 6.96 | 7.00 | 6.87 | 6.87 | -0.72% | 0.68 | 1.55% |
| 2026-02-12 | 7.07 | 7.08 | 6.92 | 6.92 | -2.12% | 1.06 | 2.42% |
| 2026-02-11 | 7.17 | 7.18 | 7.06 | 7.07 | -1.67% | 0.91 | 2.03% |
| 2026-02-10 | 7.22 | 7.31 | 7.09 | 7.19 | -0.14% | 0.82 | 1.81% |
| 2026-02-09 | 7.18 | 7.34 | 7.17 | 7.20 | +0.42% | 1.06 | 2.32% |
| 2026-02-06 | 7.09 | 7.23 | 7.06 | 7.17 | +0.70% | 1.03 | 2.27% |
| 2026-02-05 | 7.12 | 7.24 | 7.04 | 7.12 | -0.42% | 1.22 | 2.70% |
| 2026-02-04 | 7.08 | 7.16 | 6.92 | 7.15 | +1.56% | 1.53 | 3.44% |
| 2026-02-03 | 7.00 | 7.10 | 6.93 | 7.04 | +0.14% | 1.62 | 3.65% |
| 2026-02-02 | 7.20 | 7.26 | 7.01 | 7.03 | -9.76% | 3.12 | 6.97% |
| 2026-01-30 | 7.51 | 7.98 | 7.47 | 7.79 | +2.77% | 4.60 | 9.32% |
| 2026-01-29 | 7.34 | 7.63 | 7.30 | 7.58 | +2.85% | 2.64 | 5.55% |
| 2026-01-28 | 7.28 | 7.44 | 7.23 | 7.37 | +1.66% | 1.50 | 3.22% |
| 2026-01-27 | 7.38 | 7.38 | 7.15 | 7.25 | -2.03% | 1.28 | 2.80% |
| 2026-01-26 | 7.47 | 7.47 | 7.32 | 7.40 | -1.20% | 1.23 | 2.64% |
| 2026-01-23 | 7.37 | 7.49 | 7.36 | 7.49 | +1.35% | 1.30 | 2.75% |
| 2026-01-22 | 7.34 | 7.40 | 7.33 | 7.39 | +0.54% | 0.93 | 1.99% |
| 2026-01-21 | 7.31 | 7.38 | 7.26 | 7.35 | -0.27% | 1.01 | 2.18% |
| 2026-01-20 | 7.50 | 7.50 | 7.33 | 7.37 | -2.38% | 1.50 | 3.20% |