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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.78 | 12.94 | 12.58 | 12.61 | -1.10% | 6.04 | 2.06% |
| 2025-07-22 | 12.73 | 12.78 | 12.52 | 12.75 | +0.08% | 5.00 | 1.72% |
| 2025-07-21 | 12.80 | 12.90 | 12.66 | 12.74 | -1.24% | 5.42 | 1.84% |
| 2025-07-18 | 12.70 | 13.16 | 12.70 | 12.90 | +0.94% | 8.75 | 2.92% |
| 2025-07-17 | 12.63 | 12.89 | 12.62 | 12.78 | +0.87% | 5.38 | 1.82% |
| 2025-07-16 | 12.65 | 12.73 | 12.57 | 12.67 | -0.16% | 4.86 | 1.67% |
| 2025-07-15 | 12.86 | 12.90 | 12.62 | 12.69 | -1.48% | 6.31 | 2.15% |
| 2025-07-14 | 13.33 | 13.46 | 12.80 | 12.88 | -4.45% | 10.84 | 3.62% |
| 2025-07-11 | 13.11 | 13.85 | 12.81 | 13.48 | +2.98% | 19.32 | 6.29% |
| 2025-07-10 | 12.79 | 13.40 | 12.79 | 13.09 | +1.30% | 16.62 | 5.45% |
| 2025-07-09 | 12.39 | 13.53 | 12.33 | 12.92 | +3.81% | 19.31 | 6.40% |
| 2025-07-08 | 11.97 | 12.57 | 11.92 | 12.45 | +3.70% | 9.65 | 3.35% |
| 2025-07-07 | 11.86 | 12.07 | 11.79 | 12.00 | +1.33% | 3.44 | 1.23% |
| 2025-07-04 | 11.76 | 12.08 | 11.71 | 11.85 | +0.67% | 4.56 | 1.65% |
| 2025-07-03 | 11.82 | 11.87 | 11.74 | 11.77 | -0.33% | 2.66 | 0.97% |
| 2025-07-02 | 11.88 | 11.91 | 11.76 | 11.81 | -0.91% | 2.65 | 0.96% |
| 2025-07-01 | 12.10 | 12.12 | 11.83 | 11.91 | -1.39% | 3.30 | 1.19% |
| 2025-06-30 | 12.19 | 12.30 | 12.02 | 12.08 | -0.81% | 4.77 | 1.69% |
| 2025-06-27 | 12.16 | 12.70 | 12.14 | 12.18 | +0.24% | 9.48 | 3.27% |
| 2025-06-26 | 12.25 | 12.39 | 12.13 | 12.15 | -1.36% | 7.99 | 2.80% |