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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.43 | 5.57 | 5.43 | 5.57 | +2.20% | 0.87 | 0.85% |
| 2025-05-26 | 5.43 | 5.47 | 5.41 | 5.45 | +0.37% | 0.31 | 0.30% |
| 2025-05-23 | 5.46 | 5.49 | 5.42 | 5.43 | -0.55% | 0.52 | 0.51% |
| 2025-05-22 | 5.55 | 5.55 | 5.46 | 5.46 | -1.62% | 0.68 | 0.67% |
| 2025-05-21 | 5.56 | 5.58 | 5.54 | 5.55 | -0.36% | 0.38 | 0.37% |
| 2025-05-20 | 5.53 | 5.57 | 5.51 | 5.57 | +0.54% | 0.62 | 0.60% |
| 2025-05-19 | 5.46 | 5.54 | 5.45 | 5.54 | +1.47% | 0.58 | 0.56% |
| 2025-05-16 | 5.50 | 5.51 | 5.45 | 5.46 | -0.73% | 0.62 | 0.61% |
| 2025-05-15 | 5.53 | 5.54 | 5.50 | 5.50 | -0.54% | 0.47 | 0.46% |
| 2025-05-14 | 5.54 | 5.55 | 5.50 | 5.53 | -0.36% | 0.77 | 0.76% |
| 2025-05-13 | 5.57 | 5.57 | 5.53 | 5.55 | +0.18% | 0.61 | 0.60% |
| 2025-05-12 | 5.56 | 5.57 | 5.51 | 5.54 | -0.18% | 0.60 | 0.58% |
| 2025-05-09 | 5.58 | 5.61 | 5.54 | 5.55 | -0.36% | 0.57 | 0.55% |
| 2025-05-08 | 5.57 | 5.58 | 5.53 | 5.57 | -0.36% | 0.73 | 0.70% |
| 2025-05-07 | 5.55 | 5.61 | 5.52 | 5.59 | +1.08% | 1.06 | 1.03% |
| 2025-05-06 | 5.48 | 5.53 | 5.47 | 5.53 | +1.10% | 0.82 | 0.80% |