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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.16 | 10.20 | 10.11 | 10.16 | -0.20% | 0.82 | 0.35% |
| 2026-04-21 | 10.29 | 10.29 | 10.16 | 10.18 | -0.78% | 0.83 | 0.35% |
| 2026-04-20 | 10.25 | 10.34 | 10.21 | 10.26 | +0.10% | 0.87 | 0.37% |
| 2026-04-17 | 10.36 | 10.36 | 10.20 | 10.25 | -1.06% | 1.10 | 0.47% |
| 2026-04-16 | 10.34 | 10.38 | 10.32 | 10.36 | +0.19% | 0.90 | 0.38% |
| 2026-04-15 | 10.42 | 10.45 | 10.33 | 10.34 | -0.67% | 0.93 | 0.39% |
| 2026-04-14 | 10.43 | 10.47 | 10.32 | 10.41 | 0.00% | 1.06 | 0.45% |
| 2026-04-13 | 10.43 | 10.47 | 10.36 | 10.41 | -0.67% | 0.93 | 0.39% |
| 2026-04-10 | 10.32 | 10.57 | 10.32 | 10.48 | +1.65% | 1.75 | 0.72% |
| 2026-04-09 | 10.47 | 10.51 | 10.29 | 10.31 | -2.27% | 1.42 | 0.59% |
| 2026-04-08 | 10.42 | 10.55 | 10.31 | 10.55 | +1.83% | 2.36 | 0.98% |
| 2026-04-07 | 10.07 | 10.53 | 10.05 | 10.36 | +1.07% | 2.11 | 0.88% |
| 2026-04-03 | 10.55 | 10.65 | 10.25 | 10.25 | +0.69% | 1.98 | 0.82% |
| 2026-04-02 | 10.44 | 10.47 | 10.17 | 10.18 | -2.77% | 1.55 | 0.65% |
| 2026-04-01 | 10.46 | 10.54 | 10.41 | 10.47 | +0.58% | 1.08 | 0.45% |
| 2026-03-31 | 10.51 | 10.59 | 10.38 | 10.41 | -0.95% | 1.85 | 0.77% |
| 2026-03-30 | 10.59 | 10.74 | 10.43 | 10.51 | -2.05% | 1.84 | 0.76% |
| 2026-03-27 | 10.58 | 10.79 | 10.56 | 10.73 | +0.66% | 1.26 | 0.51% |
| 2026-03-26 | 10.84 | 10.88 | 10.65 | 10.66 | -2.56% | 2.04 | 0.82% |
| 2026-03-25 | 10.83 | 11.00 | 10.75 | 10.94 | +0.09% | 2.90 | 1.16% |