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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.08 | 6.15 | 6.03 | 6.04 | -0.66% | 1.22 | 1.08% |
| 2025-07-22 | 6.03 | 6.09 | 5.98 | 6.08 | +0.83% | 1.14 | 1.02% |
| 2025-07-21 | 5.95 | 6.08 | 5.93 | 6.03 | +1.34% | 1.46 | 1.31% |
| 2025-07-18 | 5.90 | 5.95 | 5.88 | 5.95 | +0.85% | 0.79 | 0.72% |
| 2025-07-17 | 5.89 | 5.94 | 5.86 | 5.90 | +0.34% | 0.65 | 0.59% |
| 2025-07-16 | 5.89 | 5.90 | 5.84 | 5.88 | -0.17% | 0.70 | 0.64% |
| 2025-07-15 | 5.98 | 5.99 | 5.85 | 5.89 | -1.50% | 1.08 | 0.99% |
| 2025-07-14 | 5.93 | 6.13 | 5.91 | 5.98 | +0.84% | 1.58 | 1.41% |
| 2025-07-11 | 5.85 | 5.96 | 5.84 | 5.93 | +1.19% | 1.26 | 1.16% |
| 2025-07-10 | 5.83 | 5.87 | 5.81 | 5.86 | +0.34% | 0.90 | 0.83% |
| 2025-07-09 | 5.88 | 5.89 | 5.82 | 5.84 | -0.34% | 0.97 | 0.89% |
| 2025-07-08 | 5.85 | 5.89 | 5.81 | 5.86 | +0.17% | 1.27 | 1.17% |
| 2025-07-07 | 5.89 | 5.97 | 5.83 | 5.85 | -1.35% | 1.45 | 1.33% |
| 2025-07-04 | 5.89 | 6.09 | 5.87 | 5.93 | +1.89% | 3.18 | 2.86% |
| 2025-07-03 | 5.99 | 6.03 | 5.79 | 5.82 | +1.39% | 3.50 | 3.21% |
| 2025-07-02 | 5.64 | 5.76 | 5.61 | 5.74 | +1.95% | 1.63 | 1.54% |
| 2025-07-01 | 5.60 | 5.63 | 5.57 | 5.63 | +0.90% | 0.85 | 0.82% |
| 2025-06-30 | 5.60 | 5.61 | 5.56 | 5.58 | +0.18% | 0.53 | 0.51% |
| 2025-06-27 | 5.57 | 5.60 | 5.56 | 5.57 | +0.18% | 0.62 | 0.60% |
| 2025-06-26 | 5.57 | 5.60 | 5.55 | 5.56 | -0.18% | 0.64 | 0.61% |