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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.68 | 12.41 | 11.60 | 12.32 | +5.50% | 12.70 | 4.51% |
| 2025-06-24 | 11.35 | 11.76 | 11.31 | 11.68 | +2.87% | 3.82 | 1.41% |
| 2025-06-23 | 11.17 | 11.37 | 11.16 | 11.35 | +1.14% | 1.48 | 0.56% |
| 2025-06-20 | 11.36 | 11.36 | 11.21 | 11.22 | -1.22% | 1.81 | 0.69% |
| 2025-06-19 | 11.68 | 11.73 | 11.33 | 11.36 | -3.12% | 3.06 | 1.14% |
| 2025-06-18 | 11.84 | 11.99 | 11.69 | 11.73 | -1.08% | 2.91 | 1.06% |
| 2025-06-17 | 11.80 | 11.89 | 11.69 | 11.86 | +0.50% | 2.65 | 0.96% |
| 2025-06-16 | 11.53 | 11.80 | 11.51 | 11.80 | +1.96% | 2.96 | 1.08% |
| 2025-06-13 | 11.66 | 11.72 | 11.53 | 11.57 | -1.35% | 2.07 | 0.76% |
| 2025-06-12 | 11.61 | 11.84 | 11.58 | 11.73 | +0.34% | 2.25 | 0.82% |
| 2025-06-11 | 11.53 | 11.79 | 11.49 | 11.69 | +1.37% | 2.20 | 0.81% |
| 2025-06-10 | 11.69 | 11.70 | 11.41 | 11.53 | -1.44% | 2.00 | 0.74% |
| 2025-06-09 | 11.57 | 11.75 | 11.56 | 11.70 | +1.20% | 2.09 | 0.77% |
| 2025-06-06 | 11.67 | 11.76 | 11.53 | 11.56 | -0.93% | 1.43 | 0.53% |
| 2025-06-05 | 11.59 | 11.73 | 11.53 | 11.67 | +0.60% | 2.05 | 0.75% |
| 2025-06-04 | 11.47 | 11.65 | 11.41 | 11.60 | +1.29% | 1.99 | 0.74% |
| 2025-06-03 | 11.31 | 11.55 | 11.28 | 11.45 | +0.78% | 1.52 | 0.57% |
| 2025-05-30 | 11.40 | 11.48 | 11.33 | 11.36 | -1.20% | 1.28 | 0.48% |
| 2025-05-29 | 11.31 | 11.56 | 11.31 | 11.50 | +1.48% | 1.74 | 0.65% |
| 2025-05-28 | 11.51 | 11.55 | 11.33 | 11.33 | -1.55% | 1.38 | 0.52% |