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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.43 | 7.50 | 7.09 | 7.15 | -8.33% | 5.15 | 11.23% |
| 2025-12-17 | 8.37 | 8.47 | 7.80 | 7.80 | -10.03% | 6.78 | 13.57% |
| 2025-12-16 | 8.13 | 8.87 | 8.05 | 8.67 | +7.57% | 10.66 | 19.46% |
| 2025-12-15 | 8.11 | 8.25 | 7.90 | 8.06 | -2.07% | 3.88 | 7.62% |
| 2025-12-12 | 8.50 | 8.61 | 8.17 | 8.23 | -3.63% | 5.73 | 10.88% |
| 2025-12-11 | 8.87 | 9.15 | 8.14 | 8.54 | +2.03% | 11.14 | 20.44% |
| 2025-12-10 | 7.61 | 8.37 | 7.49 | 8.37 | +9.99% | 7.16 | 14.02% |
| 2025-12-09 | 7.89 | 7.91 | 7.51 | 7.61 | -3.43% | 2.38 | 4.91% |
| 2025-12-08 | 7.75 | 7.98 | 7.71 | 7.88 | +1.94% | 2.74 | 5.51% |
| 2025-12-05 | 7.51 | 7.73 | 7.39 | 7.73 | +2.38% | 2.81 | 5.84% |
| 2025-12-04 | 7.89 | 7.96 | 7.54 | 7.55 | -4.31% | 3.13 | 6.46% |
| 2025-12-03 | 7.79 | 8.24 | 7.75 | 7.89 | +0.13% | 4.57 | 9.03% |
| 2025-12-02 | 7.55 | 7.89 | 7.40 | 7.88 | +1.55% | 4.30 | 8.84% |
| 2025-12-01 | 7.69 | 7.89 | 7.56 | 7.76 | +0.26% | 3.86 | 7.87% |
| 2025-11-28 | 7.48 | 7.80 | 7.26 | 7.74 | +2.52% | 4.49 | 9.36% |
| 2025-11-27 | 7.88 | 7.89 | 7.49 | 7.55 | -7.02% | 5.55 | 11.45% |
| 2025-11-26 | 8.41 | 8.80 | 8.12 | 8.12 | -9.98% | 7.74 | 14.47% |
| 2025-11-25 | 8.83 | 9.50 | 8.02 | 9.02 | +1.23% | 11.77 | 22.38% |
| 2025-11-24 | 8.00 | 8.91 | 7.88 | 8.91 | +10.00% | 3.21 | 5.89% |
| 2025-11-21 | 7.70 | 8.46 | 7.70 | 8.10 | +5.33% | 9.10 | 17.69% |