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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.48 | 10.74 | 10.47 | 10.72 | +2.07% | 0.79 | 1.43% |
| 2025-05-23 | 10.67 | 10.77 | 10.48 | 10.50 | -1.84% | 0.92 | 1.67% |
| 2025-05-22 | 11.00 | 11.01 | 10.69 | 10.70 | -2.61% | 1.05 | 1.86% |
| 2025-05-21 | 10.96 | 11.03 | 10.82 | 10.98 | +0.36% | 1.13 | 1.98% |
| 2025-05-20 | 10.84 | 10.95 | 10.77 | 10.94 | +1.00% | 1.00 | 1.77% |
| 2025-05-19 | 10.66 | 10.85 | 10.64 | 10.84 | +1.39% | 1.00 | 1.78% |
| 2025-05-16 | 10.80 | 10.86 | 10.66 | 10.69 | -0.82% | 1.03 | 1.84% |
| 2025-05-15 | 10.91 | 10.94 | 10.76 | 10.78 | -1.62% | 0.93 | 1.66% |
| 2025-05-14 | 10.88 | 10.95 | 10.76 | 10.95 | +0.54% | 1.14 | 2.02% |
| 2025-05-13 | 11.03 | 11.06 | 10.85 | 10.89 | -0.63% | 1.31 | 2.31% |
| 2025-05-12 | 10.95 | 11.01 | 10.88 | 10.96 | +0.36% | 1.39 | 2.45% |
| 2025-05-09 | 11.06 | 11.06 | 10.85 | 10.92 | -1.25% | 1.38 | 2.43% |
| 2025-05-08 | 10.88 | 11.06 | 10.72 | 11.06 | +0.72% | 2.30 | 4.04% |
| 2025-05-07 | 10.89 | 11.14 | 10.74 | 10.98 | +2.20% | 3.56 | 6.27% |
| 2025-05-06 | 10.47 | 10.75 | 10.46 | 10.75 | +3.71% | 1.84 | 3.34% |