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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.12 | 6.25 | 6.09 | 6.24 | +1.79% | 1.44 | 1.26% |
| 2025-10-22 | 6.07 | 6.17 | 6.05 | 6.13 | +0.66% | 0.98 | 0.86% |
| 2025-10-21 | 6.00 | 6.11 | 5.98 | 6.09 | +1.50% | 1.05 | 0.93% |
| 2025-10-20 | 6.02 | 6.04 | 5.97 | 6.00 | -0.17% | 0.62 | 0.56% |
| 2025-10-17 | 6.05 | 6.11 | 5.99 | 6.01 | -0.83% | 0.88 | 0.79% |
| 2025-10-16 | 6.08 | 6.14 | 6.05 | 6.06 | -0.49% | 0.79 | 0.70% |
| 2025-10-15 | 6.04 | 6.12 | 5.99 | 6.09 | +0.83% | 1.10 | 0.98% |
| 2025-10-14 | 6.03 | 6.07 | 5.99 | 6.04 | +0.17% | 1.10 | 0.98% |
| 2025-10-13 | 5.99 | 6.10 | 5.94 | 6.03 | -0.17% | 1.25 | 1.12% |
| 2025-10-10 | 5.95 | 6.07 | 5.94 | 6.04 | +1.17% | 1.13 | 1.01% |
| 2025-10-09 | 5.94 | 6.00 | 5.90 | 5.97 | +0.34% | 0.81 | 0.74% |
| 2025-09-30 | 5.95 | 5.97 | 5.89 | 5.95 | 0.00% | 0.60 | 0.55% |
| 2025-09-29 | 5.90 | 5.97 | 5.81 | 5.95 | +0.68% | 0.72 | 0.65% |
| 2025-09-26 | 5.87 | 5.95 | 5.85 | 5.91 | +0.17% | 0.50 | 0.45% |
| 2025-09-25 | 5.95 | 6.01 | 5.85 | 5.90 | -1.17% | 0.79 | 0.72% |
| 2025-09-24 | 5.89 | 5.98 | 5.87 | 5.97 | +1.19% | 0.67 | 0.60% |
| 2025-09-23 | 5.93 | 5.98 | 5.80 | 5.90 | -0.51% | 0.90 | 0.82% |
| 2025-09-22 | 5.96 | 5.98 | 5.89 | 5.93 | -0.50% | 0.68 | 0.61% |
| 2025-09-19 | 6.01 | 6.03 | 5.92 | 5.96 | -1.16% | 1.03 | 0.93% |
| 2025-09-18 | 6.27 | 6.27 | 5.99 | 6.03 | -0.99% | 2.18 | 1.92% |