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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.51 | 11.53 | 11.46 | 11.51 | -0.26% | 0.94 | 0.35% |
| 2025-05-26 | 11.49 | 11.56 | 11.45 | 11.54 | +0.09% | 1.23 | 0.46% |
| 2025-05-23 | 11.66 | 11.74 | 11.51 | 11.53 | -1.27% | 1.69 | 0.62% |
| 2025-05-22 | 11.84 | 11.84 | 11.66 | 11.68 | -1.58% | 2.11 | 0.77% |
| 2025-05-21 | 11.79 | 11.94 | 11.76 | 11.86 | +0.67% | 2.11 | 0.76% |
| 2025-05-20 | 11.76 | 11.83 | 11.74 | 11.79 | +0.25% | 1.30 | 0.47% |
| 2025-05-19 | 11.76 | 11.84 | 11.73 | 11.76 | 0.00% | 1.25 | 0.46% |
| 2025-05-16 | 11.80 | 11.82 | 11.71 | 11.76 | -0.50% | 1.85 | 0.67% |
| 2025-05-15 | 12.08 | 12.09 | 11.82 | 11.82 | -3.00% | 3.53 | 1.27% |
| 2025-05-14 | 11.88 | 12.36 | 11.83 | 12.18 | +2.41% | 6.11 | 2.16% |
| 2025-05-13 | 12.09 | 12.11 | 11.87 | 11.89 | -0.99% | 2.36 | 0.85% |
| 2025-05-12 | 11.86 | 12.02 | 11.86 | 12.01 | +1.25% | 2.12 | 0.76% |
| 2025-05-09 | 12.03 | 12.03 | 11.82 | 11.86 | -1.23% | 2.01 | 0.72% |
| 2025-05-08 | 11.88 | 12.04 | 11.86 | 12.01 | 0.00% | 2.20 | 0.79% |
| 2025-05-07 | 12.39 | 12.53 | 11.95 | 12.01 | +0.25% | 4.49 | 1.58% |
| 2025-05-06 | 11.83 | 11.98 | 11.83 | 11.98 | +2.02% | 2.65 | 0.95% |