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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.77 | 11.07 | 10.66 | 10.93 | +1.86% | 2.98 | 1.19% |
| 2026-03-23 | 10.84 | 11.12 | 10.58 | 10.73 | -2.63% | 4.07 | 1.64% |
| 2026-03-20 | 11.23 | 11.34 | 10.99 | 11.02 | -4.42% | 4.98 | 1.95% |
| 2026-03-19 | 10.85 | 11.99 | 10.83 | 11.53 | +5.49% | 7.86 | 2.99% |
| 2026-03-18 | 11.06 | 11.08 | 10.86 | 10.93 | -1.44% | 2.49 | 0.99% |
| 2026-03-17 | 11.02 | 11.35 | 10.95 | 11.09 | -1.68% | 3.98 | 1.55% |
| 2026-03-16 | 11.22 | 11.49 | 11.14 | 11.28 | +4.93% | 6.57 | 2.52% |
| 2026-03-13 | 10.86 | 10.97 | 10.70 | 10.75 | -1.19% | 2.00 | 0.80% |
| 2026-03-12 | 10.80 | 10.91 | 10.78 | 10.88 | +0.65% | 1.65 | 0.66% |
| 2026-03-11 | 10.91 | 10.91 | 10.76 | 10.81 | -0.92% | 1.78 | 0.71% |
| 2026-03-10 | 10.99 | 11.02 | 10.83 | 10.91 | -0.09% | 2.18 | 0.87% |
| 2026-03-09 | 10.96 | 11.06 | 10.88 | 10.92 | -1.35% | 1.70 | 0.68% |
| 2026-03-06 | 10.88 | 11.07 | 10.87 | 11.07 | +1.00% | 1.62 | 0.64% |
| 2026-03-05 | 10.99 | 11.12 | 10.89 | 10.96 | +0.74% | 1.97 | 0.78% |
| 2026-03-04 | 10.97 | 11.09 | 10.83 | 10.88 | -1.72% | 2.37 | 0.94% |
| 2026-03-03 | 11.16 | 11.28 | 11.04 | 11.07 | -0.90% | 2.69 | 1.04% |
| 2026-03-02 | 11.05 | 11.30 | 10.95 | 11.17 | +0.36% | 2.51 | 0.98% |
| 2026-02-27 | 11.06 | 11.17 | 11.04 | 11.13 | +0.54% | 1.42 | 0.56% |
| 2026-02-26 | 11.11 | 11.16 | 11.02 | 11.07 | 0.00% | 1.42 | 0.56% |
| 2026-02-25 | 10.95 | 11.11 | 10.91 | 11.07 | +1.10% | 1.70 | 0.67% |