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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.30 | 14.60 | 13.23 | 14.60 | +10.02% | 27.14 | 8.29% |
| 2025-09-16 | 13.12 | 13.30 | 13.05 | 13.27 | +1.07% | 3.73 | 1.23% |
| 2025-09-15 | 13.22 | 13.32 | 13.10 | 13.13 | -0.68% | 3.20 | 1.05% |
| 2025-09-12 | 13.31 | 13.45 | 13.22 | 13.22 | -1.12% | 5.29 | 1.72% |
| 2025-09-11 | 13.01 | 13.37 | 12.86 | 13.37 | +2.22% | 6.86 | 2.25% |
| 2025-09-10 | 13.05 | 13.18 | 13.01 | 13.08 | +0.15% | 3.34 | 1.11% |
| 2025-09-09 | 13.25 | 13.27 | 12.99 | 13.06 | -1.58% | 4.50 | 1.49% |
| 2025-09-08 | 13.35 | 13.44 | 13.13 | 13.27 | -0.82% | 5.57 | 1.82% |
| 2025-09-05 | 13.09 | 13.38 | 12.91 | 13.38 | +2.69% | 7.41 | 2.43% |
| 2025-09-04 | 13.23 | 13.31 | 12.83 | 13.03 | -1.66% | 8.09 | 2.67% |
| 2025-09-03 | 13.73 | 13.78 | 13.15 | 13.25 | -3.00% | 10.57 | 3.43% |
| 2025-09-02 | 13.96 | 14.28 | 13.52 | 13.66 | -2.57% | 11.97 | 3.76% |
| 2025-09-01 | 14.31 | 14.46 | 13.88 | 14.02 | -1.89% | 13.96 | 4.31% |
| 2025-08-29 | 14.61 | 15.30 | 14.20 | 14.29 | +0.42% | 30.46 | 9.02% |
| 2025-08-28 | 12.90 | 14.23 | 12.85 | 14.23 | +9.97% | 24.76 | 7.76% |
| 2025-08-27 | 13.23 | 13.50 | 12.94 | 12.94 | -2.19% | 7.35 | 2.41% |
| 2025-08-26 | 13.30 | 13.39 | 13.19 | 13.23 | -1.49% | 6.49 | 2.12% |
| 2025-08-25 | 13.51 | 13.58 | 13.32 | 13.43 | -0.07% | 9.02 | 2.91% |
| 2025-08-22 | 13.13 | 13.53 | 13.10 | 13.44 | +1.13% | 9.97 | 3.25% |
| 2025-08-21 | 13.36 | 13.74 | 13.15 | 13.29 | +1.22% | 11.39 | 3.67% |