中粮科技 sz.000930
5.19
-0.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.22 | 5.26 | 5.14 | 5.19 | -0.38% | 0.71 | 0.74% |
| 2026-05-22 | 5.22 | 5.26 | 5.15 | 5.21 | +0.39% | 0.78 | 0.81% |
| 2026-05-21 | 5.34 | 5.37 | 5.18 | 5.19 | -2.81% | 0.99 | 1.01% |
| 2026-05-20 | 5.44 | 5.45 | 5.32 | 5.34 | -2.20% | 0.79 | 0.79% |
| 2026-05-19 | 5.45 | 5.48 | 5.38 | 5.46 | +0.18% | 0.68 | 0.67% |
| 2026-05-18 | 5.54 | 5.55 | 5.40 | 5.45 | -1.62% | 0.98 | 0.97% |
| 2026-05-15 | 5.65 | 5.66 | 5.48 | 5.54 | -1.77% | 1.08 | 1.05% |
| 2026-05-14 | 5.75 | 5.77 | 5.64 | 5.64 | -1.74% | 0.95 | 0.90% |
| 2026-05-13 | 5.72 | 5.75 | 5.69 | 5.74 | +0.35% | 0.89 | 0.84% |
| 2026-05-12 | 5.88 | 5.88 | 5.69 | 5.72 | -2.72% | 1.54 | 1.44% |
| 2026-05-11 | 5.90 | 5.91 | 5.84 | 5.88 | -0.17% | 1.00 | 0.92% |
| 2026-05-08 | 5.87 | 5.92 | 5.85 | 5.89 | +0.17% | 0.89 | 0.82% |
| 2026-05-07 | 5.97 | 5.98 | 5.83 | 5.88 | -1.51% | 1.22 | 1.12% |
| 2026-05-06 | 6.05 | 6.07 | 5.93 | 5.97 | -1.81% | 1.67 | 1.50% |
| 2026-04-30 | 6.01 | 6.09 | 6.00 | 6.08 | +0.83% | 1.04 | 0.93% |
| 2026-04-29 | 5.93 | 6.09 | 5.92 | 6.03 | +1.69% | 1.05 | 0.94% |
| 2026-04-28 | 5.88 | 5.95 | 5.85 | 5.93 | +0.51% | 1.04 | 0.95% |
| 2026-04-27 | 5.98 | 6.02 | 5.88 | 5.90 | -1.99% | 1.56 | 1.42% |
| 2026-04-24 | 6.07 | 6.14 | 5.99 | 6.02 | -6.08% | 2.72 | 2.42% |
| 2026-04-23 | 6.37 | 6.48 | 6.29 | 6.41 | +0.63% | 1.57 | 1.32% |