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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.57 | 10.85 | 10.56 | 10.79 | +1.79% | 0.84 | 1.53% |
| 2025-06-23 | 10.46 | 10.60 | 10.38 | 10.60 | +1.15% | 0.58 | 1.07% |
| 2025-06-20 | 10.48 | 10.62 | 10.48 | 10.48 | -0.85% | 0.58 | 1.08% |
| 2025-06-19 | 10.82 | 10.83 | 10.48 | 10.57 | -2.22% | 1.22 | 2.25% |
| 2025-06-18 | 11.01 | 11.01 | 10.76 | 10.81 | -1.99% | 0.98 | 1.77% |
| 2025-06-17 | 11.03 | 11.22 | 10.97 | 11.03 | -0.45% | 1.14 | 2.01% |
| 2025-06-16 | 10.92 | 11.20 | 10.87 | 11.08 | +0.91% | 1.11 | 1.96% |
| 2025-06-13 | 11.23 | 11.24 | 10.94 | 10.98 | -2.14% | 1.60 | 2.83% |
| 2025-06-12 | 11.19 | 11.22 | 11.05 | 11.22 | +0.35% | 1.55 | 2.68% |
| 2025-06-11 | 11.36 | 11.36 | 11.14 | 11.18 | -1.73% | 2.35 | 4.03% |
| 2025-06-10 | 10.93 | 11.39 | 10.86 | 11.38 | +4.06% | 4.01 | 6.92% |
| 2025-06-09 | 10.86 | 10.96 | 10.85 | 10.93 | +0.54% | 0.85 | 1.49% |
| 2025-06-06 | 10.85 | 11.00 | 10.80 | 10.87 | +0.18% | 1.17 | 2.08% |
| 2025-06-05 | 10.72 | 10.93 | 10.65 | 10.85 | +1.20% | 1.32 | 2.36% |
| 2025-06-04 | 10.64 | 10.77 | 10.60 | 10.73 | +1.02% | 0.73 | 1.31% |
| 2025-06-03 | 10.58 | 10.69 | 10.58 | 10.62 | -0.28% | 0.58 | 1.05% |
| 2025-05-30 | 10.77 | 10.81 | 10.61 | 10.65 | -1.28% | 0.61 | 1.10% |
| 2025-05-29 | 10.58 | 10.80 | 10.58 | 10.79 | +1.86% | 0.77 | 1.39% |
| 2025-05-28 | 10.73 | 10.76 | 10.57 | 10.59 | -1.29% | 0.52 | 0.94% |
| 2025-05-27 | 10.74 | 10.77 | 10.61 | 10.73 | +0.09% | 0.68 | 1.22% |