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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.68 | 5.75 | 5.67 | 5.74 | +0.70% | 0.40 | 0.38% |
| 2025-12-17 | 5.70 | 5.75 | 5.61 | 5.70 | 0.00% | 0.64 | 0.61% |
| 2025-12-16 | 5.80 | 5.80 | 5.70 | 5.70 | -1.55% | 0.47 | 0.44% |
| 2025-12-15 | 5.72 | 5.79 | 5.71 | 5.79 | +1.05% | 0.49 | 0.46% |
| 2025-12-12 | 5.75 | 5.79 | 5.73 | 5.73 | -0.69% | 0.46 | 0.43% |
| 2025-12-11 | 5.83 | 5.83 | 5.76 | 5.77 | -0.86% | 0.47 | 0.44% |
| 2025-12-10 | 5.79 | 5.83 | 5.76 | 5.82 | +0.52% | 0.47 | 0.43% |
| 2025-12-09 | 5.86 | 5.87 | 5.78 | 5.79 | -1.19% | 0.52 | 0.48% |
| 2025-12-08 | 5.86 | 5.91 | 5.84 | 5.86 | -0.51% | 0.61 | 0.56% |
| 2025-12-05 | 5.80 | 5.90 | 5.76 | 5.89 | +1.73% | 0.65 | 0.60% |
| 2025-12-04 | 5.82 | 5.84 | 5.77 | 5.79 | -0.69% | 0.47 | 0.44% |
| 2025-12-03 | 5.86 | 5.88 | 5.80 | 5.83 | -0.68% | 0.46 | 0.42% |
| 2025-12-02 | 5.90 | 5.90 | 5.82 | 5.87 | +0.17% | 0.71 | 0.65% |
| 2025-12-01 | 5.80 | 5.89 | 5.79 | 5.86 | +0.86% | 0.70 | 0.64% |
| 2025-11-28 | 5.77 | 5.81 | 5.72 | 5.81 | +0.69% | 0.64 | 0.60% |
| 2025-11-27 | 5.84 | 5.85 | 5.76 | 5.77 | -0.86% | 0.69 | 0.64% |
| 2025-11-26 | 5.93 | 5.94 | 5.81 | 5.82 | -1.02% | 0.85 | 0.78% |
| 2025-11-25 | 5.90 | 5.91 | 5.82 | 5.88 | 0.00% | 0.94 | 0.86% |
| 2025-11-24 | 5.91 | 6.01 | 5.86 | 5.88 | -0.51% | 1.23 | 1.12% |
| 2025-11-21 | 6.02 | 6.15 | 5.91 | 5.91 | -1.99% | 1.75 | 1.56% |