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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.18 | 7.94 | 7.08 | 7.69 | +6.51% | 6.16 | 12.64% |
| 2025-11-19 | 7.32 | 7.39 | 7.12 | 7.22 | -2.30% | 1.40 | 3.07% |
| 2025-11-18 | 7.33 | 7.62 | 7.23 | 7.39 | +0.14% | 1.83 | 3.91% |
| 2025-11-17 | 7.22 | 7.45 | 7.20 | 7.38 | +1.51% | 1.33 | 2.87% |
| 2025-11-14 | 7.09 | 7.34 | 7.09 | 7.27 | +2.11% | 1.54 | 3.36% |
| 2025-11-13 | 7.10 | 7.13 | 7.03 | 7.12 | +0.14% | 0.75 | 1.68% |
| 2025-11-12 | 7.08 | 7.19 | 7.03 | 7.11 | +0.42% | 0.99 | 2.20% |
| 2025-11-11 | 7.05 | 7.11 | 7.01 | 7.08 | 0.00% | 0.76 | 1.69% |
| 2025-11-10 | 7.03 | 7.13 | 6.94 | 7.08 | +0.28% | 1.00 | 2.25% |
| 2025-11-07 | 7.22 | 7.28 | 7.00 | 7.06 | +0.28% | 1.35 | 3.02% |
| 2025-11-06 | 7.11 | 7.19 | 7.03 | 7.04 | -1.40% | 1.35 | 3.02% |
| 2025-11-05 | 6.97 | 7.23 | 6.95 | 7.14 | +1.85% | 1.94 | 4.29% |
| 2025-11-04 | 6.99 | 7.05 | 6.96 | 7.01 | -0.14% | 1.30 | 2.95% |
| 2025-11-03 | 6.78 | 7.02 | 6.75 | 7.02 | +3.24% | 1.76 | 4.00% |
| 2025-10-31 | 6.83 | 6.90 | 6.72 | 6.80 | -0.29% | 0.97 | 2.27% |
| 2025-10-30 | 6.86 | 6.92 | 6.76 | 6.82 | 0.00% | 1.33 | 3.06% |
| 2025-10-29 | 6.64 | 7.12 | 6.54 | 6.82 | +3.81% | 1.77 | 4.10% |
| 2025-10-28 | 6.56 | 6.66 | 6.53 | 6.57 | +0.31% | 0.69 | 1.65% |
| 2025-10-27 | 6.60 | 6.65 | 6.42 | 6.55 | -3.11% | 1.40 | 3.40% |
| 2025-10-24 | 6.87 | 6.89 | 6.74 | 6.76 | -1.74% | 0.98 | 2.29% |