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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.88 | 12.52 | 11.71 | 12.38 | +4.38% | 4.62 | 7.42% |
| 2025-08-18 | 11.67 | 11.95 | 11.65 | 11.86 | +1.80% | 2.18 | 3.59% |
| 2025-08-15 | 11.43 | 11.75 | 11.40 | 11.65 | +2.28% | 1.46 | 2.46% |
| 2025-08-14 | 11.77 | 11.87 | 11.38 | 11.39 | -1.81% | 1.88 | 3.16% |
| 2025-08-13 | 11.63 | 11.65 | 11.50 | 11.60 | -0.17% | 0.97 | 1.64% |
| 2025-08-12 | 11.59 | 11.75 | 11.56 | 11.62 | +0.26% | 1.30 | 2.18% |
| 2025-08-11 | 11.56 | 11.65 | 11.50 | 11.59 | +0.52% | 1.39 | 2.34% |
| 2025-08-08 | 11.45 | 11.60 | 11.38 | 11.53 | +0.79% | 1.50 | 2.54% |
| 2025-08-07 | 11.43 | 11.50 | 11.40 | 11.44 | +0.09% | 0.96 | 1.64% |
| 2025-08-06 | 11.46 | 11.46 | 11.33 | 11.43 | +0.26% | 0.97 | 1.66% |
| 2025-08-05 | 11.30 | 11.47 | 11.29 | 11.40 | +0.80% | 0.78 | 1.33% |
| 2025-08-04 | 11.18 | 11.32 | 11.11 | 11.31 | +0.62% | 0.58 | 1.01% |
| 2025-08-01 | 11.17 | 11.26 | 11.16 | 11.24 | +0.63% | 0.66 | 1.14% |
| 2025-07-31 | 11.41 | 11.41 | 11.14 | 11.17 | -2.19% | 1.07 | 1.85% |
| 2025-07-30 | 11.39 | 11.49 | 11.30 | 11.42 | +0.18% | 1.10 | 1.89% |
| 2025-07-29 | 11.44 | 11.45 | 11.28 | 11.40 | -0.44% | 0.84 | 1.45% |
| 2025-07-28 | 11.52 | 11.52 | 11.40 | 11.45 | -0.61% | 0.96 | 1.63% |
| 2025-07-25 | 11.69 | 11.72 | 11.49 | 11.52 | -1.62% | 1.25 | 2.12% |
| 2025-07-24 | 11.50 | 11.71 | 11.43 | 11.71 | +1.56% | 1.46 | 2.44% |
| 2025-07-23 | 11.77 | 11.82 | 11.51 | 11.53 | -2.45% | 1.95 | 3.27% |