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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.29 | 6.30 | 6.22 | 6.30 | +0.80% | 1.28 | 1.11% |
| 2025-08-19 | 6.38 | 6.39 | 6.25 | 6.25 | -2.04% | 2.06 | 1.76% |
| 2025-08-18 | 6.17 | 6.40 | 6.15 | 6.38 | +3.07% | 2.89 | 2.47% |
| 2025-08-15 | 6.10 | 6.23 | 6.08 | 6.19 | +1.48% | 1.95 | 1.71% |
| 2025-08-14 | 6.06 | 6.35 | 6.05 | 6.10 | +0.66% | 3.33 | 2.90% |
| 2025-08-13 | 6.03 | 6.06 | 6.00 | 6.06 | +0.66% | 1.02 | 0.91% |
| 2025-08-12 | 5.94 | 6.03 | 5.93 | 6.02 | +1.35% | 0.95 | 0.86% |
| 2025-08-11 | 5.91 | 5.95 | 5.86 | 5.94 | +0.51% | 0.82 | 0.75% |
| 2025-08-08 | 5.87 | 5.92 | 5.86 | 5.91 | +0.34% | 0.78 | 0.71% |
| 2025-08-07 | 5.86 | 5.90 | 5.83 | 5.89 | +0.51% | 0.84 | 0.78% |
| 2025-08-06 | 5.87 | 5.90 | 5.83 | 5.86 | -0.17% | 0.58 | 0.53% |
| 2025-08-05 | 5.87 | 5.88 | 5.85 | 5.87 | +0.51% | 0.62 | 0.57% |
| 2025-08-04 | 5.86 | 5.87 | 5.81 | 5.84 | -0.34% | 0.59 | 0.54% |
| 2025-08-01 | 5.85 | 5.92 | 5.84 | 5.86 | +0.17% | 0.63 | 0.58% |
| 2025-07-31 | 6.00 | 6.00 | 5.84 | 5.85 | -2.50% | 1.12 | 1.03% |
| 2025-07-30 | 6.00 | 6.05 | 5.97 | 6.00 | -0.50% | 0.70 | 0.63% |
| 2025-07-29 | 6.05 | 6.07 | 5.95 | 6.03 | -0.33% | 0.97 | 0.87% |
| 2025-07-28 | 6.07 | 6.12 | 6.03 | 6.05 | -0.17% | 0.80 | 0.71% |
| 2025-07-25 | 6.12 | 6.13 | 6.05 | 6.06 | -0.98% | 0.76 | 0.67% |
| 2025-07-24 | 6.03 | 6.12 | 5.99 | 6.12 | +1.32% | 1.14 | 1.01% |