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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.50 | 11.56 | 11.44 | 11.44 | -1.12% | 0.98 | 0.37% |
| 2025-12-17 | 11.50 | 11.63 | 11.20 | 11.57 | +0.43% | 2.22 | 0.84% |
| 2025-12-16 | 11.45 | 11.54 | 11.30 | 11.52 | +0.09% | 1.66 | 0.63% |
| 2025-12-15 | 11.45 | 11.60 | 11.43 | 11.51 | -0.09% | 0.95 | 0.36% |
| 2025-12-12 | 11.46 | 11.60 | 11.46 | 11.52 | +0.52% | 0.92 | 0.35% |
| 2025-12-11 | 11.73 | 11.75 | 11.45 | 11.46 | -2.30% | 1.41 | 0.53% |
| 2025-12-10 | 11.61 | 11.78 | 11.54 | 11.73 | +0.86% | 1.32 | 0.49% |
| 2025-12-09 | 11.80 | 11.81 | 11.61 | 11.63 | -1.86% | 1.83 | 0.68% |
| 2025-12-08 | 12.03 | 12.11 | 11.84 | 11.85 | -0.59% | 2.83 | 1.03% |
| 2025-12-05 | 11.69 | 11.98 | 11.68 | 11.92 | +1.45% | 2.62 | 0.96% |
| 2025-12-04 | 11.65 | 11.78 | 11.60 | 11.75 | 0.00% | 1.72 | 0.64% |
| 2025-12-03 | 11.55 | 11.96 | 11.52 | 11.75 | +2.09% | 3.64 | 1.34% |
| 2025-12-02 | 11.63 | 11.64 | 11.51 | 11.51 | -1.03% | 0.93 | 0.35% |
| 2025-12-01 | 11.56 | 11.65 | 11.54 | 11.63 | +0.61% | 1.01 | 0.38% |
| 2025-11-28 | 11.48 | 11.57 | 11.43 | 11.56 | +0.61% | 1.14 | 0.43% |
| 2025-11-27 | 11.59 | 11.62 | 11.47 | 11.49 | -0.43% | 1.33 | 0.50% |
| 2025-11-26 | 11.66 | 11.72 | 11.52 | 11.54 | -1.20% | 1.45 | 0.54% |
| 2025-11-25 | 11.68 | 11.81 | 11.67 | 11.68 | +0.17% | 1.42 | 0.53% |
| 2025-11-24 | 11.58 | 11.68 | 11.52 | 11.66 | +0.95% | 1.45 | 0.54% |
| 2025-11-21 | 11.91 | 11.97 | 11.55 | 11.55 | -3.35% | 2.52 | 0.93% |