中粮科工 sz.301058
9.13
+1.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.06 | 9.20 | 8.97 | 9.13 | +1.00% | 0.50 | 1.08% |
| 2026-05-21 | 9.37 | 9.43 | 9.03 | 9.04 | -3.21% | 0.69 | 1.46% |
| 2026-05-20 | 9.51 | 9.53 | 9.32 | 9.34 | -2.40% | 0.56 | 1.17% |
| 2026-05-19 | 9.49 | 9.64 | 9.47 | 9.57 | +0.63% | 0.53 | 1.08% |
| 2026-05-18 | 9.69 | 9.74 | 9.46 | 9.51 | -2.46% | 0.70 | 1.42% |
| 2026-05-15 | 9.93 | 9.93 | 9.70 | 9.75 | -1.12% | 0.53 | 1.06% |
| 2026-05-14 | 10.03 | 10.06 | 9.86 | 9.86 | -1.60% | 0.65 | 1.28% |
| 2026-05-13 | 10.01 | 10.10 | 9.95 | 10.02 | -0.20% | 0.63 | 1.22% |
| 2026-05-12 | 10.16 | 10.19 | 9.98 | 10.04 | -1.28% | 0.56 | 1.09% |
| 2026-05-11 | 10.25 | 10.25 | 10.04 | 10.17 | -0.20% | 0.91 | 1.75% |
| 2026-05-08 | 9.74 | 10.30 | 9.74 | 10.19 | +4.30% | 1.48 | 2.88% |
| 2026-05-07 | 9.75 | 9.83 | 9.74 | 9.77 | 0.00% | 0.50 | 0.99% |
| 2026-05-06 | 9.84 | 9.86 | 9.73 | 9.77 | +0.31% | 0.49 | 0.97% |
| 2026-04-30 | 9.74 | 9.81 | 9.68 | 9.74 | -0.31% | 0.43 | 0.87% |
| 2026-04-29 | 9.63 | 9.79 | 9.55 | 9.77 | +1.45% | 0.46 | 0.93% |
| 2026-04-28 | 9.83 | 9.87 | 9.62 | 9.63 | -2.13% | 0.80 | 1.60% |
| 2026-04-27 | 9.95 | 9.96 | 9.70 | 9.84 | -1.30% | 0.61 | 1.22% |
| 2026-04-24 | 9.95 | 9.99 | 9.80 | 9.97 | +0.61% | 0.63 | 1.24% |
| 2026-04-23 | 9.95 | 9.99 | 9.85 | 9.91 | -0.50% | 0.54 | 1.07% |
| 2026-04-22 | 10.03 | 10.03 | 9.92 | 9.96 | -0.60% | 0.43 | 0.84% |