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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.58 | 5.58 | 5.53 | 5.57 | 0.00% | 0.70 | 0.68% |
| 2025-06-24 | 5.49 | 5.57 | 5.49 | 5.57 | +0.72% | 0.89 | 0.87% |
| 2025-06-23 | 5.45 | 5.55 | 5.45 | 5.53 | +1.10% | 0.70 | 0.69% |
| 2025-06-20 | 5.50 | 5.52 | 5.46 | 5.47 | -0.55% | 0.45 | 0.44% |
| 2025-06-19 | 5.55 | 5.56 | 5.45 | 5.50 | -0.72% | 0.75 | 0.74% |
| 2025-06-18 | 5.57 | 5.60 | 5.53 | 5.54 | -0.89% | 0.62 | 0.61% |
| 2025-06-17 | 5.55 | 5.61 | 5.53 | 5.59 | +0.54% | 1.07 | 1.03% |
| 2025-06-16 | 5.49 | 5.69 | 5.46 | 5.56 | +1.27% | 1.40 | 1.36% |
| 2025-06-13 | 5.52 | 5.53 | 5.48 | 5.49 | -0.36% | 0.64 | 0.63% |
| 2025-06-12 | 5.55 | 5.55 | 5.48 | 5.51 | -0.72% | 0.62 | 0.61% |
| 2025-06-11 | 5.52 | 5.58 | 5.52 | 5.55 | +0.18% | 0.64 | 0.62% |
| 2025-06-10 | 5.54 | 5.56 | 5.48 | 5.54 | 0.00% | 0.65 | 0.63% |
| 2025-06-09 | 5.52 | 5.54 | 5.52 | 5.54 | +0.36% | 0.39 | 0.38% |
| 2025-06-06 | 5.51 | 5.54 | 5.50 | 5.52 | +0.18% | 0.38 | 0.37% |
| 2025-06-05 | 5.55 | 5.56 | 5.49 | 5.51 | -0.72% | 0.50 | 0.49% |
| 2025-06-04 | 5.53 | 5.56 | 5.50 | 5.55 | +0.54% | 0.54 | 0.53% |
| 2025-06-03 | 5.50 | 5.53 | 5.48 | 5.52 | 0.00% | 0.36 | 0.36% |
| 2025-05-30 | 5.53 | 5.56 | 5.50 | 5.52 | -0.18% | 0.48 | 0.47% |
| 2025-05-29 | 5.51 | 5.53 | 5.49 | 5.53 | +0.36% | 0.47 | 0.46% |
| 2025-05-28 | 5.56 | 5.57 | 5.49 | 5.51 | -1.08% | 0.42 | 0.41% |