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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.75 | 6.76 | 6.68 | 6.72 | -0.59% | 0.54 | 1.27% |
| 2025-09-16 | 6.76 | 6.76 | 6.69 | 6.76 | +0.30% | 0.48 | 1.14% |
| 2025-09-15 | 6.73 | 6.79 | 6.71 | 6.74 | +0.15% | 0.49 | 1.14% |
| 2025-09-12 | 6.75 | 6.81 | 6.72 | 6.73 | -0.44% | 0.71 | 1.67% |
| 2025-09-11 | 6.75 | 6.77 | 6.67 | 6.76 | +0.15% | 0.65 | 1.53% |
| 2025-09-10 | 6.69 | 6.75 | 6.66 | 6.75 | +1.20% | 0.56 | 1.32% |
| 2025-09-09 | 6.71 | 6.74 | 6.66 | 6.67 | -0.60% | 0.44 | 1.03% |
| 2025-09-08 | 6.62 | 6.72 | 6.59 | 6.71 | +1.36% | 0.61 | 1.44% |
| 2025-09-05 | 6.66 | 6.66 | 6.51 | 6.62 | 0.00% | 0.66 | 1.58% |
| 2025-09-04 | 6.53 | 6.68 | 6.47 | 6.62 | +1.69% | 0.70 | 1.67% |
| 2025-09-03 | 6.69 | 6.71 | 6.49 | 6.51 | -2.54% | 0.63 | 1.51% |
| 2025-09-02 | 6.78 | 6.78 | 6.64 | 6.68 | -1.04% | 0.60 | 1.43% |
| 2025-09-01 | 6.67 | 6.76 | 6.60 | 6.75 | +1.35% | 0.80 | 1.88% |
| 2025-08-29 | 6.62 | 6.77 | 6.62 | 6.66 | -0.15% | 0.67 | 1.58% |
| 2025-08-28 | 6.70 | 6.79 | 6.49 | 6.67 | -0.45% | 1.01 | 2.43% |
| 2025-08-27 | 6.83 | 6.88 | 6.70 | 6.70 | -2.19% | 1.03 | 2.45% |
| 2025-08-26 | 6.80 | 6.87 | 6.78 | 6.85 | +0.74% | 0.99 | 2.33% |
| 2025-08-25 | 6.76 | 6.81 | 6.72 | 6.80 | +0.59% | 0.98 | 2.31% |
| 2025-08-22 | 6.78 | 6.82 | 6.70 | 6.76 | -0.59% | 0.79 | 1.88% |
| 2025-08-21 | 6.77 | 6.86 | 6.74 | 6.80 | +0.44% | 0.99 | 2.35% |