中粮资本 sz.002423
9.26
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.29 | 13.29 | 12.95 | 13.13 | -2.38% | 9.29 | 3.07% |
| 2025-08-19 | 12.97 | 13.79 | 12.81 | 13.45 | +3.22% | 16.16 | 5.28% |
| 2025-08-18 | 13.00 | 13.14 | 12.82 | 13.03 | +0.46% | 9.81 | 3.28% |
| 2025-08-15 | 12.47 | 13.16 | 12.35 | 12.97 | +3.10% | 10.66 | 3.60% |
| 2025-08-14 | 12.51 | 12.75 | 12.45 | 12.58 | +0.64% | 6.88 | 2.37% |
| 2025-08-13 | 12.45 | 12.59 | 12.39 | 12.50 | +0.40% | 4.22 | 1.47% |
| 2025-08-12 | 12.42 | 12.53 | 12.38 | 12.45 | +0.40% | 3.22 | 1.12% |
| 2025-08-11 | 12.26 | 12.41 | 12.23 | 12.40 | +1.47% | 2.49 | 0.87% |
| 2025-08-08 | 12.28 | 12.33 | 12.21 | 12.22 | -0.65% | 2.04 | 0.72% |
| 2025-08-07 | 12.42 | 12.42 | 12.27 | 12.30 | -0.81% | 2.30 | 0.81% |
| 2025-08-06 | 12.40 | 12.44 | 12.34 | 12.40 | -0.08% | 1.98 | 0.69% |
| 2025-08-05 | 12.36 | 12.45 | 12.32 | 12.41 | +0.81% | 2.37 | 0.83% |
| 2025-08-04 | 12.24 | 12.31 | 12.16 | 12.31 | +0.24% | 1.49 | 0.53% |
| 2025-08-01 | 12.26 | 12.34 | 12.21 | 12.28 | +0.16% | 1.94 | 0.69% |
| 2025-07-31 | 12.46 | 12.53 | 12.24 | 12.26 | -2.00% | 4.15 | 1.45% |
| 2025-07-30 | 12.78 | 12.79 | 12.41 | 12.51 | -2.04% | 4.13 | 1.43% |
| 2025-07-29 | 12.77 | 12.82 | 12.40 | 12.77 | -0.39% | 4.68 | 1.60% |
| 2025-07-28 | 12.66 | 12.99 | 12.59 | 12.82 | +1.34% | 5.70 | 1.93% |
| 2025-07-25 | 12.95 | 12.99 | 12.64 | 12.65 | -1.56% | 4.20 | 1.43% |
| 2025-07-24 | 12.57 | 12.87 | 12.55 | 12.85 | +1.90% | 5.88 | 2.00% |