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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.85 | 10.99 | 10.80 | 10.95 | +1.86% | 1.26 | 0.50% |
| 2026-02-13 | 10.89 | 10.94 | 10.75 | 10.75 | -1.38% | 1.19 | 0.48% |
| 2026-02-12 | 10.97 | 10.98 | 10.87 | 10.90 | -0.82% | 1.12 | 0.44% |
| 2026-02-11 | 11.02 | 11.05 | 10.98 | 10.99 | -0.36% | 0.72 | 0.28% |
| 2026-02-10 | 11.00 | 11.06 | 10.95 | 11.03 | +0.27% | 0.89 | 0.35% |
| 2026-02-09 | 10.99 | 11.03 | 10.93 | 11.00 | +0.92% | 1.14 | 0.45% |
| 2026-02-06 | 10.88 | 10.99 | 10.84 | 10.90 | -0.37% | 1.07 | 0.42% |
| 2026-02-05 | 11.06 | 11.07 | 10.88 | 10.94 | -1.08% | 1.41 | 0.56% |
| 2026-02-04 | 10.95 | 11.07 | 10.90 | 11.06 | +0.73% | 1.38 | 0.54% |
| 2026-02-03 | 10.98 | 11.00 | 10.84 | 10.98 | +1.29% | 1.51 | 0.60% |
| 2026-02-02 | 11.25 | 11.33 | 10.83 | 10.84 | -4.41% | 3.26 | 1.28% |
| 2026-01-30 | 11.62 | 11.67 | 11.34 | 11.34 | -2.66% | 2.51 | 0.95% |
| 2026-01-29 | 11.56 | 11.70 | 11.41 | 11.65 | +0.52% | 1.86 | 0.69% |
| 2026-01-28 | 11.61 | 11.66 | 11.55 | 11.59 | -0.09% | 1.59 | 0.59% |
| 2026-01-27 | 11.80 | 11.81 | 11.45 | 11.60 | -1.86% | 2.39 | 0.89% |
| 2026-01-26 | 11.92 | 12.01 | 11.75 | 11.82 | -0.92% | 2.14 | 0.78% |
| 2026-01-23 | 11.80 | 12.09 | 11.80 | 11.93 | +1.10% | 2.94 | 1.06% |
| 2026-01-22 | 11.69 | 11.84 | 11.69 | 11.80 | +1.03% | 1.36 | 0.50% |
| 2026-01-21 | 11.74 | 11.81 | 11.67 | 11.68 | -1.10% | 1.56 | 0.58% |
| 2026-01-20 | 11.89 | 11.92 | 11.75 | 11.81 | -0.67% | 1.75 | 0.64% |