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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.60 | 11.90 | 11.51 | 11.82 | +2.07% | 2.97 | 4.94% |
| 2025-07-21 | 11.38 | 11.62 | 11.33 | 11.58 | +2.57% | 1.72 | 2.92% |
| 2025-07-18 | 11.24 | 11.32 | 11.23 | 11.29 | +0.09% | 0.69 | 1.20% |
| 2025-07-17 | 11.25 | 11.33 | 11.22 | 11.28 | -0.18% | 0.93 | 1.61% |
| 2025-07-16 | 11.30 | 11.43 | 11.26 | 11.30 | -0.53% | 1.03 | 1.77% |
| 2025-07-15 | 11.53 | 11.58 | 11.28 | 11.36 | -2.07% | 1.72 | 2.96% |
| 2025-07-14 | 11.49 | 11.72 | 11.38 | 11.60 | +0.69% | 1.82 | 3.06% |
| 2025-07-11 | 11.50 | 11.60 | 11.36 | 11.52 | +0.17% | 1.95 | 3.31% |
| 2025-07-10 | 11.35 | 11.57 | 11.33 | 11.50 | +0.35% | 2.42 | 4.13% |
| 2025-07-09 | 11.20 | 11.76 | 11.17 | 11.46 | +2.41% | 3.93 | 6.66% |
| 2025-07-08 | 11.13 | 11.25 | 11.09 | 11.19 | +0.45% | 1.32 | 2.31% |
| 2025-07-07 | 10.90 | 11.25 | 10.87 | 11.14 | +1.92% | 1.43 | 2.51% |
| 2025-07-04 | 10.99 | 11.14 | 10.91 | 10.93 | -0.91% | 1.10 | 1.96% |
| 2025-07-03 | 11.08 | 11.13 | 11.01 | 11.03 | -0.27% | 0.77 | 1.36% |
| 2025-07-02 | 11.00 | 11.14 | 10.94 | 11.06 | +0.09% | 1.05 | 1.85% |
| 2025-07-01 | 10.96 | 11.10 | 10.90 | 11.05 | +0.73% | 1.18 | 2.09% |
| 2025-06-30 | 10.92 | 10.98 | 10.90 | 10.97 | +0.46% | 0.79 | 1.41% |
| 2025-06-27 | 10.81 | 10.99 | 10.81 | 10.92 | +1.02% | 0.89 | 1.60% |
| 2025-06-26 | 10.89 | 10.93 | 10.78 | 10.81 | -0.73% | 0.84 | 1.51% |
| 2025-06-25 | 10.78 | 10.90 | 10.72 | 10.89 | +0.93% | 1.02 | 1.85% |