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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.72 | 12.80 | 12.45 | 12.79 | +0.08% | 3.01 | 1.03% |
| 2025-10-22 | 12.80 | 12.91 | 12.71 | 12.78 | -0.93% | 2.76 | 0.94% |
| 2025-10-21 | 12.70 | 13.05 | 12.70 | 12.90 | +1.42% | 3.40 | 1.14% |
| 2025-10-20 | 12.98 | 12.99 | 12.69 | 12.72 | -0.47% | 3.50 | 1.18% |
| 2025-10-17 | 13.28 | 13.39 | 12.71 | 12.78 | -3.84% | 5.52 | 1.83% |
| 2025-10-16 | 13.52 | 13.56 | 13.23 | 13.29 | -2.35% | 4.81 | 1.56% |
| 2025-10-15 | 13.54 | 13.74 | 13.40 | 13.61 | -0.29% | 6.58 | 2.11% |
| 2025-10-14 | 13.31 | 13.90 | 13.31 | 13.65 | +2.40% | 11.99 | 3.82% |
| 2025-10-13 | 13.11 | 13.35 | 13.02 | 13.33 | -1.84% | 5.83 | 1.91% |
| 2025-10-10 | 13.43 | 13.79 | 13.40 | 13.58 | +0.30% | 6.68 | 2.13% |
| 2025-10-09 | 13.34 | 13.57 | 13.22 | 13.54 | +1.12% | 6.15 | 1.98% |
| 2025-09-30 | 13.56 | 13.60 | 13.36 | 13.39 | -1.98% | 5.98 | 1.93% |
| 2025-09-29 | 13.25 | 13.85 | 13.11 | 13.66 | +2.78% | 8.77 | 2.82% |
| 2025-09-26 | 13.43 | 13.64 | 13.21 | 13.29 | -1.19% | 5.91 | 1.90% |
| 2025-09-25 | 13.37 | 13.65 | 13.32 | 13.45 | -0.37% | 5.84 | 1.88% |
| 2025-09-24 | 13.28 | 13.68 | 13.18 | 13.50 | +1.50% | 7.48 | 2.42% |
| 2025-09-23 | 13.55 | 13.60 | 13.06 | 13.30 | -3.41% | 8.61 | 2.81% |
| 2025-09-22 | 13.59 | 13.97 | 13.53 | 13.77 | +1.77% | 9.36 | 2.95% |
| 2025-09-19 | 13.81 | 13.85 | 13.50 | 13.53 | -2.66% | 9.76 | 3.11% |
| 2025-09-18 | 14.79 | 14.89 | 13.73 | 13.90 | -4.79% | 24.38 | 7.46% |