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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.89 | 5.97 | 5.86 | 5.96 | +1.36% | 1.02 | 0.92% |
| 2026-01-16 | 5.94 | 5.96 | 5.86 | 5.88 | -0.84% | 0.74 | 0.67% |
| 2026-01-15 | 5.89 | 5.96 | 5.88 | 5.93 | +0.34% | 0.71 | 0.65% |
| 2026-01-14 | 5.95 | 5.99 | 5.86 | 5.91 | -1.00% | 1.38 | 1.25% |
| 2026-01-13 | 5.99 | 6.02 | 5.93 | 5.97 | -0.17% | 1.11 | 1.00% |
| 2026-01-12 | 6.00 | 6.01 | 5.93 | 5.98 | 0.00% | 0.97 | 0.88% |
| 2026-01-09 | 5.93 | 6.02 | 5.89 | 5.98 | +1.18% | 1.16 | 1.05% |
| 2026-01-08 | 5.88 | 5.92 | 5.85 | 5.91 | +0.51% | 0.74 | 0.68% |
| 2026-01-07 | 5.87 | 5.91 | 5.83 | 5.88 | +0.17% | 0.83 | 0.76% |
| 2026-01-06 | 5.82 | 5.90 | 5.81 | 5.87 | +1.03% | 0.79 | 0.73% |
| 2026-01-05 | 5.77 | 5.81 | 5.77 | 5.81 | +0.69% | 0.63 | 0.58% |
| 2025-12-31 | 5.79 | 5.80 | 5.72 | 5.77 | -0.52% | 0.62 | 0.58% |
| 2025-12-30 | 5.82 | 5.86 | 5.77 | 5.80 | -0.34% | 0.52 | 0.49% |
| 2025-12-29 | 5.84 | 5.85 | 5.80 | 5.82 | -0.34% | 0.51 | 0.47% |
| 2025-12-26 | 5.85 | 5.87 | 5.82 | 5.84 | +0.17% | 0.48 | 0.45% |
| 2025-12-25 | 5.82 | 5.86 | 5.81 | 5.83 | 0.00% | 0.47 | 0.44% |
| 2025-12-24 | 5.83 | 5.84 | 5.76 | 5.83 | +0.87% | 0.42 | 0.39% |
| 2025-12-23 | 5.83 | 5.84 | 5.78 | 5.78 | -0.86% | 0.44 | 0.41% |
| 2025-12-22 | 5.85 | 5.87 | 5.81 | 5.83 | 0.00% | 0.50 | 0.46% |
| 2025-12-19 | 5.76 | 5.84 | 5.73 | 5.83 | +1.57% | 0.70 | 0.65% |