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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.44 | 7.57 | 7.43 | 7.55 | +2.17% | 1.66 | 3.50% |
| 2026-01-16 | 7.50 | 7.53 | 7.37 | 7.39 | -1.34% | 1.31 | 2.80% |
| 2026-01-15 | 7.49 | 7.53 | 7.43 | 7.49 | -0.66% | 1.41 | 2.99% |
| 2026-01-14 | 7.62 | 7.73 | 7.46 | 7.54 | -1.69% | 2.74 | 5.70% |
| 2026-01-13 | 7.96 | 7.99 | 7.65 | 7.67 | -4.24% | 3.16 | 6.43% |
| 2026-01-12 | 7.87 | 8.08 | 7.80 | 8.01 | +1.39% | 3.68 | 7.30% |
| 2026-01-09 | 7.76 | 7.93 | 7.76 | 7.90 | +0.77% | 3.30 | 6.65% |
| 2026-01-08 | 7.78 | 7.87 | 7.73 | 7.84 | +1.16% | 2.42 | 4.89% |
| 2026-01-07 | 7.91 | 7.94 | 7.73 | 7.75 | -2.88% | 3.67 | 7.43% |
| 2026-01-06 | 7.94 | 8.27 | 7.85 | 7.98 | +0.38% | 4.47 | 8.80% |
| 2026-01-05 | 8.44 | 8.44 | 7.86 | 7.95 | -6.58% | 4.91 | 9.72% |
| 2025-12-31 | 8.80 | 8.85 | 8.36 | 8.51 | -1.73% | 4.38 | 8.13% |
| 2025-12-30 | 8.95 | 9.04 | 8.63 | 8.66 | -3.88% | 5.78 | 10.48% |
| 2025-12-29 | 9.20 | 9.35 | 8.93 | 9.01 | +1.01% | 10.44 | 18.09% |
| 2025-12-26 | 8.10 | 8.92 | 8.05 | 8.92 | +9.99% | 4.00 | 7.31% |
| 2025-12-25 | 8.41 | 8.43 | 8.09 | 8.11 | -3.80% | 3.88 | 7.50% |
| 2025-12-24 | 8.55 | 8.71 | 8.26 | 8.43 | -0.94% | 7.22 | 13.56% |
| 2025-12-23 | 8.44 | 9.00 | 8.25 | 8.51 | +4.03% | 11.35 | 20.78% |
| 2025-12-22 | 7.51 | 8.18 | 7.51 | 8.18 | +9.95% | 6.76 | 13.36% |
| 2025-12-19 | 7.09 | 7.61 | 6.99 | 7.44 | +4.06% | 4.79 | 10.43% |