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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.66 | 6.74 | 6.47 | 6.74 | +1.51% | 2.92 | 2.38% |
| 2026-03-23 | 6.79 | 6.86 | 6.60 | 6.64 | -3.21% | 3.46 | 2.79% |
| 2026-03-20 | 7.13 | 7.14 | 6.86 | 6.86 | -4.06% | 3.81 | 2.95% |
| 2026-03-19 | 7.46 | 7.56 | 7.09 | 7.15 | -0.28% | 4.51 | 3.36% |
| 2026-03-18 | 7.38 | 7.42 | 7.10 | 7.17 | -2.32% | 3.62 | 2.70% |
| 2026-03-17 | 7.67 | 7.80 | 7.33 | 7.34 | -5.78% | 5.99 | 4.29% |
| 2026-03-16 | 7.80 | 8.14 | 7.74 | 7.79 | -2.14% | 7.86 | 5.36% |
| 2026-03-13 | 7.61 | 8.14 | 7.59 | 7.96 | +4.60% | 9.48 | 6.45% |
| 2026-03-12 | 7.39 | 7.85 | 7.36 | 7.61 | +3.82% | 6.92 | 4.92% |
| 2026-03-11 | 7.24 | 7.43 | 7.17 | 7.33 | +1.52% | 5.37 | 3.95% |
| 2026-03-10 | 7.22 | 7.38 | 7.19 | 7.22 | -4.24% | 7.88 | 5.85% |
| 2026-03-09 | 7.92 | 8.07 | 7.54 | 7.54 | +2.72% | 13.51 | 9.25% |
| 2026-03-06 | 6.83 | 7.40 | 6.69 | 7.34 | +7.62% | 6.50 | 4.93% |
| 2026-03-05 | 7.14 | 7.18 | 6.75 | 6.82 | -3.94% | 5.03 | 3.96% |
| 2026-03-04 | 7.23 | 7.39 | 7.06 | 7.10 | -1.53% | 5.81 | 4.35% |
| 2026-03-03 | 7.04 | 7.40 | 7.04 | 7.21 | +1.41% | 6.76 | 5.03% |
| 2026-03-02 | 6.95 | 7.27 | 6.88 | 7.11 | +5.02% | 5.86 | 4.47% |
| 2026-02-27 | 6.77 | 6.81 | 6.73 | 6.77 | -0.59% | 1.36 | 1.09% |
| 2026-02-26 | 6.77 | 6.88 | 6.73 | 6.81 | +0.29% | 1.68 | 1.34% |
| 2026-02-25 | 6.69 | 6.92 | 6.66 | 6.79 | +1.65% | 2.54 | 2.01% |