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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.12 | 6.14 | 6.07 | 6.09 | -0.49% | 0.74 | 0.66% |
| 2025-09-16 | 6.16 | 6.17 | 6.06 | 6.12 | -0.65% | 1.01 | 0.89% |
| 2025-09-15 | 6.20 | 6.23 | 6.12 | 6.16 | -0.65% | 0.92 | 0.81% |
| 2025-09-12 | 6.31 | 6.31 | 6.20 | 6.20 | -1.74% | 0.99 | 0.86% |
| 2025-09-11 | 6.18 | 6.31 | 6.16 | 6.31 | +2.10% | 1.41 | 1.21% |
| 2025-09-10 | 6.20 | 6.26 | 6.16 | 6.18 | -0.64% | 0.94 | 0.81% |
| 2025-09-09 | 6.22 | 6.29 | 6.18 | 6.22 | -0.16% | 1.00 | 0.87% |
| 2025-09-08 | 6.08 | 6.25 | 6.06 | 6.23 | +2.47% | 1.16 | 1.02% |
| 2025-09-05 | 6.07 | 6.10 | 6.03 | 6.08 | +0.16% | 0.98 | 0.87% |
| 2025-09-04 | 6.12 | 6.17 | 5.98 | 6.07 | -0.82% | 1.46 | 1.29% |
| 2025-09-03 | 6.15 | 6.21 | 6.02 | 6.12 | -0.49% | 1.29 | 1.14% |
| 2025-09-02 | 6.22 | 6.24 | 6.10 | 6.15 | -1.44% | 1.24 | 1.08% |
| 2025-09-01 | 6.18 | 6.35 | 6.11 | 6.24 | +0.97% | 1.97 | 1.70% |
| 2025-08-29 | 6.20 | 6.27 | 6.16 | 6.18 | -0.64% | 1.06 | 0.92% |
| 2025-08-28 | 6.17 | 6.23 | 6.06 | 6.22 | +0.81% | 1.33 | 1.16% |
| 2025-08-27 | 6.33 | 6.35 | 6.15 | 6.17 | -2.53% | 1.58 | 1.37% |
| 2025-08-26 | 6.32 | 6.37 | 6.27 | 6.33 | +0.16% | 1.38 | 1.17% |
| 2025-08-25 | 6.29 | 6.37 | 6.23 | 6.32 | +0.80% | 1.90 | 1.62% |
| 2025-08-22 | 6.27 | 6.28 | 6.17 | 6.27 | 0.00% | 1.77 | 1.54% |
| 2025-08-21 | 6.30 | 6.32 | 6.25 | 6.27 | -0.48% | 1.17 | 1.01% |