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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.56 | 6.71 | 6.56 | 6.68 | +2.93% | 2.15 | 1.74% |
| 2026-02-13 | 6.60 | 6.61 | 6.47 | 6.49 | -1.96% | 1.61 | 1.33% |
| 2026-02-12 | 6.50 | 6.80 | 6.44 | 6.62 | +1.22% | 3.27 | 2.65% |
| 2026-02-11 | 6.42 | 6.55 | 6.39 | 6.54 | +1.71% | 1.69 | 1.40% |
| 2026-02-10 | 6.48 | 6.48 | 6.35 | 6.43 | -0.77% | 1.39 | 1.17% |
| 2026-02-09 | 6.50 | 6.60 | 6.44 | 6.48 | +0.15% | 1.98 | 1.65% |
| 2026-02-06 | 6.35 | 6.59 | 6.33 | 6.47 | +1.09% | 2.54 | 2.11% |
| 2026-02-05 | 6.40 | 6.47 | 6.32 | 6.40 | -0.62% | 2.15 | 1.81% |
| 2026-02-04 | 6.53 | 6.57 | 6.30 | 6.44 | +0.47% | 2.35 | 1.97% |
| 2026-02-03 | 6.34 | 6.44 | 6.30 | 6.41 | +1.58% | 2.33 | 1.98% |
| 2026-02-02 | 6.63 | 6.67 | 6.28 | 6.31 | -6.38% | 4.88 | 4.08% |
| 2026-01-30 | 6.63 | 7.03 | 6.58 | 6.74 | +0.75% | 7.18 | 5.66% |
| 2026-01-29 | 6.51 | 6.74 | 6.50 | 6.69 | +2.45% | 4.50 | 3.64% |
| 2026-01-28 | 6.45 | 6.57 | 6.33 | 6.53 | +1.08% | 3.00 | 2.50% |
| 2026-01-27 | 6.48 | 6.60 | 6.36 | 6.46 | -0.77% | 2.04 | 1.71% |
| 2026-01-26 | 6.38 | 6.67 | 6.33 | 6.51 | +1.88% | 3.30 | 2.75% |
| 2026-01-23 | 6.50 | 6.51 | 6.36 | 6.39 | -2.59% | 2.95 | 2.48% |
| 2026-01-22 | 6.43 | 6.63 | 6.34 | 6.56 | +2.50% | 4.02 | 3.32% |
| 2026-01-21 | 6.28 | 6.67 | 6.15 | 6.40 | +4.75% | 5.52 | 4.65% |
| 2026-01-20 | 5.96 | 6.13 | 5.94 | 6.11 | +2.52% | 1.94 | 1.73% |