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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.40 | 6.45 | 6.34 | 6.37 | -1.09% | 1.20 | 1.02% |
| 2026-04-21 | 6.43 | 6.46 | 6.31 | 6.44 | +0.16% | 1.34 | 1.13% |
| 2026-04-20 | 6.45 | 6.48 | 6.42 | 6.43 | -0.16% | 1.00 | 0.84% |
| 2026-04-17 | 6.55 | 6.55 | 6.42 | 6.44 | -1.68% | 1.55 | 1.29% |
| 2026-04-16 | 6.51 | 6.57 | 6.46 | 6.55 | -0.15% | 1.35 | 1.12% |
| 2026-04-15 | 6.72 | 6.75 | 6.55 | 6.56 | -2.96% | 2.04 | 1.67% |
| 2026-04-14 | 6.86 | 6.87 | 6.69 | 6.76 | -1.74% | 1.91 | 1.53% |
| 2026-04-13 | 6.85 | 7.03 | 6.78 | 6.88 | +1.18% | 3.01 | 2.35% |
| 2026-04-10 | 6.72 | 6.89 | 6.64 | 6.80 | +0.89% | 2.53 | 2.01% |
| 2026-04-09 | 6.75 | 6.83 | 6.64 | 6.74 | +0.15% | 2.65 | 2.12% |
| 2026-04-08 | 6.80 | 6.90 | 6.70 | 6.73 | -3.99% | 4.96 | 3.95% |
| 2026-04-07 | 6.49 | 7.14 | 6.42 | 7.01 | +8.01% | 5.31 | 4.12% |
| 2026-04-03 | 6.83 | 6.88 | 6.45 | 6.49 | -5.67% | 2.73 | 2.23% |
| 2026-04-02 | 6.77 | 6.98 | 6.74 | 6.88 | +1.47% | 2.56 | 2.00% |
| 2026-04-01 | 6.76 | 6.81 | 6.66 | 6.78 | +0.44% | 1.85 | 1.48% |
| 2026-03-31 | 6.99 | 7.05 | 6.70 | 6.75 | -3.30% | 3.14 | 2.48% |
| 2026-03-30 | 6.91 | 7.30 | 6.90 | 6.98 | +1.16% | 5.28 | 4.03% |
| 2026-03-27 | 6.76 | 7.05 | 6.75 | 6.90 | +0.58% | 3.62 | 2.81% |
| 2026-03-26 | 6.74 | 6.89 | 6.64 | 6.86 | +1.48% | 3.10 | 2.46% |
| 2026-03-25 | 6.66 | 6.83 | 6.61 | 6.76 | +0.30% | 2.26 | 1.80% |