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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.05 | 6.09 | 6.00 | 6.03 | -0.17% | 0.69 | 0.61% |
| 2025-11-19 | 6.06 | 6.09 | 6.00 | 6.04 | -0.33% | 0.64 | 0.57% |
| 2025-11-18 | 6.13 | 6.18 | 6.03 | 6.06 | -1.14% | 0.81 | 0.72% |
| 2025-11-17 | 6.12 | 6.16 | 6.05 | 6.13 | +0.16% | 0.91 | 0.80% |
| 2025-11-14 | 6.15 | 6.20 | 6.11 | 6.12 | -0.65% | 0.95 | 0.83% |
| 2025-11-13 | 6.13 | 6.16 | 6.09 | 6.16 | +0.82% | 1.11 | 0.97% |
| 2025-11-12 | 6.09 | 6.14 | 6.06 | 6.11 | +0.33% | 1.20 | 1.06% |
| 2025-11-11 | 6.04 | 6.09 | 6.01 | 6.09 | +0.83% | 1.24 | 1.10% |
| 2025-11-10 | 5.97 | 6.05 | 5.94 | 6.04 | +1.34% | 1.13 | 1.01% |
| 2025-11-07 | 5.93 | 5.96 | 5.91 | 5.96 | +0.51% | 0.90 | 0.81% |
| 2025-11-06 | 5.93 | 5.94 | 5.91 | 5.93 | +0.17% | 0.52 | 0.47% |
| 2025-11-05 | 5.87 | 5.94 | 5.86 | 5.92 | +0.34% | 0.77 | 0.70% |
| 2025-11-04 | 5.93 | 5.93 | 5.87 | 5.90 | -0.51% | 0.78 | 0.71% |
| 2025-11-03 | 5.95 | 5.95 | 5.89 | 5.93 | 0.00% | 0.67 | 0.61% |
| 2025-10-31 | 5.92 | 5.95 | 5.90 | 5.93 | 0.00% | 0.75 | 0.68% |
| 2025-10-30 | 5.95 | 5.97 | 5.91 | 5.93 | -0.34% | 0.83 | 0.76% |
| 2025-10-29 | 5.92 | 5.96 | 5.91 | 5.95 | +0.34% | 0.83 | 0.75% |
| 2025-10-28 | 5.94 | 5.96 | 5.91 | 5.93 | -0.17% | 0.79 | 0.72% |
| 2025-10-27 | 6.00 | 6.00 | 5.91 | 5.94 | -0.67% | 1.29 | 1.17% |
| 2025-10-24 | 6.16 | 6.16 | 5.95 | 5.98 | -4.17% | 2.95 | 2.64% |