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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.76 | 6.97 | 6.70 | 6.88 | +2.23% | 1.49 | 3.42% |
| 2025-10-22 | 6.83 | 6.85 | 6.72 | 6.73 | -1.46% | 0.83 | 1.94% |
| 2025-10-21 | 6.76 | 6.85 | 6.67 | 6.83 | +0.74% | 1.22 | 2.85% |
| 2025-10-20 | 6.72 | 6.85 | 6.59 | 6.78 | +0.74% | 1.59 | 3.72% |
| 2025-10-17 | 6.49 | 6.83 | 6.48 | 6.73 | +3.38% | 2.00 | 4.71% |
| 2025-10-16 | 6.46 | 6.53 | 6.45 | 6.51 | +0.62% | 0.58 | 1.41% |
| 2025-10-15 | 6.47 | 6.53 | 6.40 | 6.47 | -0.15% | 0.45 | 1.10% |
| 2025-10-14 | 6.36 | 6.50 | 6.33 | 6.48 | +2.37% | 0.82 | 2.00% |
| 2025-10-13 | 6.28 | 6.50 | 6.25 | 6.33 | +0.16% | 0.64 | 1.59% |
| 2025-10-10 | 6.20 | 6.36 | 6.16 | 6.32 | +2.10% | 0.56 | 1.40% |
| 2025-10-09 | 6.07 | 6.20 | 6.07 | 6.19 | +1.64% | 0.51 | 1.32% |
| 2025-09-30 | 6.13 | 6.13 | 6.06 | 6.09 | -0.33% | 0.46 | 1.19% |
| 2025-09-29 | 6.12 | 6.25 | 6.00 | 6.11 | -4.98% | 1.18 | 3.07% |
| 2025-09-26 | 6.39 | 6.49 | 6.35 | 6.43 | +0.47% | 0.36 | 0.88% |
| 2025-09-25 | 6.43 | 6.48 | 6.38 | 6.40 | -1.08% | 0.32 | 0.78% |
| 2025-09-24 | 6.40 | 6.47 | 6.37 | 6.47 | +0.47% | 0.38 | 0.93% |
| 2025-09-23 | 6.54 | 6.54 | 6.33 | 6.44 | -1.23% | 0.50 | 1.24% |
| 2025-09-22 | 6.62 | 6.66 | 6.49 | 6.52 | -2.10% | 0.51 | 1.24% |
| 2025-09-19 | 6.60 | 6.66 | 6.54 | 6.66 | +0.45% | 0.48 | 1.15% |
| 2025-09-18 | 6.71 | 6.75 | 6.58 | 6.63 | -1.34% | 0.70 | 1.65% |