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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.79 | 12.00 | 11.74 | 11.89 | +0.85% | 1.94 | 0.71% |
| 2026-01-16 | 11.95 | 12.04 | 11.76 | 11.79 | -0.92% | 2.33 | 0.85% |
| 2026-01-15 | 12.08 | 12.12 | 11.86 | 11.90 | -2.46% | 3.08 | 1.12% |
| 2026-01-14 | 12.10 | 12.53 | 12.06 | 12.20 | +0.58% | 5.70 | 2.02% |
| 2026-01-13 | 12.22 | 12.34 | 12.06 | 12.13 | -0.74% | 3.58 | 1.27% |
| 2026-01-12 | 12.05 | 12.24 | 12.02 | 12.22 | +1.83% | 3.74 | 1.33% |
| 2026-01-09 | 11.94 | 12.09 | 11.90 | 12.00 | +0.93% | 2.56 | 0.93% |
| 2026-01-08 | 11.95 | 11.97 | 11.82 | 11.89 | -0.50% | 1.90 | 0.69% |
| 2026-01-07 | 12.11 | 12.13 | 11.92 | 11.95 | -1.40% | 2.88 | 1.04% |
| 2026-01-06 | 11.90 | 12.14 | 11.83 | 12.12 | +1.85% | 3.53 | 1.28% |
| 2026-01-05 | 11.70 | 11.91 | 11.63 | 11.90 | +1.71% | 2.19 | 0.81% |
| 2025-12-31 | 11.77 | 11.82 | 11.68 | 11.70 | -0.59% | 1.33 | 0.49% |
| 2025-12-30 | 11.87 | 11.94 | 11.77 | 11.77 | -1.51% | 1.75 | 0.64% |
| 2025-12-29 | 11.83 | 11.98 | 11.82 | 11.95 | +0.93% | 2.01 | 0.73% |
| 2025-12-26 | 11.86 | 11.95 | 11.77 | 11.84 | -0.59% | 2.12 | 0.77% |
| 2025-12-25 | 11.75 | 12.03 | 11.75 | 11.91 | +1.71% | 2.66 | 0.97% |
| 2025-12-24 | 11.50 | 11.73 | 11.49 | 11.71 | +1.83% | 1.74 | 0.65% |
| 2025-12-23 | 11.61 | 11.65 | 11.48 | 11.50 | -1.03% | 1.03 | 0.39% |
| 2025-12-22 | 11.57 | 11.69 | 11.56 | 11.62 | +0.43% | 1.19 | 0.45% |
| 2025-12-19 | 11.45 | 11.60 | 11.43 | 11.57 | +1.14% | 1.31 | 0.49% |