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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.19 | 12.24 | 11.94 | 11.95 | -1.16% | 1.57 | 0.56% |
| 2025-11-19 | 12.20 | 12.28 | 12.02 | 12.09 | -0.98% | 1.62 | 0.58% |
| 2025-11-18 | 12.28 | 12.29 | 12.16 | 12.21 | -0.57% | 1.81 | 0.64% |
| 2025-11-17 | 12.40 | 12.41 | 12.25 | 12.28 | -1.37% | 2.19 | 0.77% |
| 2025-11-14 | 12.45 | 12.55 | 12.43 | 12.45 | -0.32% | 1.96 | 0.68% |
| 2025-11-13 | 12.39 | 12.50 | 12.36 | 12.49 | +0.40% | 1.60 | 0.56% |
| 2025-11-12 | 12.39 | 12.51 | 12.35 | 12.44 | +0.16% | 1.48 | 0.52% |
| 2025-11-11 | 12.54 | 12.55 | 12.40 | 12.42 | -1.04% | 1.66 | 0.58% |
| 2025-11-10 | 12.37 | 12.58 | 12.33 | 12.55 | +1.37% | 2.06 | 0.72% |
| 2025-11-07 | 12.48 | 12.48 | 12.37 | 12.38 | -0.80% | 1.64 | 0.57% |
| 2025-11-06 | 12.46 | 12.55 | 12.43 | 12.48 | +0.16% | 1.76 | 0.61% |
| 2025-11-05 | 12.29 | 12.54 | 12.27 | 12.46 | +0.40% | 1.89 | 0.66% |
| 2025-11-04 | 12.64 | 12.65 | 12.32 | 12.41 | -2.05% | 3.18 | 1.11% |
| 2025-11-03 | 12.70 | 12.75 | 12.60 | 12.67 | -0.24% | 2.08 | 0.71% |
| 2025-10-31 | 12.62 | 12.80 | 12.62 | 12.70 | -0.55% | 2.29 | 0.78% |
| 2025-10-30 | 13.00 | 13.01 | 12.75 | 12.77 | -1.54% | 3.23 | 1.09% |
| 2025-10-29 | 12.85 | 13.04 | 12.81 | 12.97 | +1.25% | 3.24 | 1.09% |
| 2025-10-28 | 12.87 | 12.95 | 12.80 | 12.81 | -0.93% | 2.93 | 0.99% |
| 2025-10-27 | 13.00 | 13.11 | 12.87 | 12.93 | +0.54% | 3.63 | 1.22% |
| 2025-10-24 | 12.79 | 12.88 | 12.76 | 12.86 | +0.55% | 2.69 | 0.91% |