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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.99 | 10.09 | 9.96 | 10.02 | -0.10% | 0.31 | 0.61% |
| 2026-04-20 | 9.92 | 10.04 | 9.88 | 10.03 | +1.11% | 0.45 | 0.88% |
| 2026-04-17 | 9.93 | 9.97 | 9.86 | 9.92 | -0.60% | 0.33 | 0.65% |
| 2026-04-16 | 9.91 | 9.99 | 9.86 | 9.98 | +0.71% | 0.41 | 0.82% |
| 2026-04-15 | 9.95 | 10.01 | 9.88 | 9.91 | -0.50% | 0.43 | 0.85% |
| 2026-04-14 | 10.00 | 10.02 | 9.89 | 9.96 | -0.20% | 0.44 | 0.86% |
| 2026-04-13 | 9.92 | 10.01 | 9.89 | 9.98 | +0.30% | 0.43 | 0.84% |
| 2026-04-10 | 9.92 | 10.04 | 9.89 | 9.95 | +0.81% | 0.43 | 0.85% |
| 2026-04-09 | 10.00 | 10.02 | 9.81 | 9.87 | -1.69% | 0.56 | 1.10% |
| 2026-04-08 | 9.90 | 10.04 | 9.85 | 10.04 | +2.24% | 0.59 | 1.14% |
| 2026-04-07 | 9.63 | 9.84 | 9.50 | 9.82 | +2.19% | 0.48 | 0.96% |
| 2026-04-03 | 9.89 | 9.91 | 9.56 | 9.61 | -2.93% | 0.48 | 0.96% |
| 2026-04-02 | 10.03 | 10.07 | 9.85 | 9.90 | -1.20% | 0.49 | 0.96% |
| 2026-04-01 | 10.09 | 10.13 | 9.96 | 10.02 | +0.70% | 0.49 | 0.96% |
| 2026-03-31 | 10.00 | 10.15 | 9.93 | 9.95 | -1.29% | 0.71 | 1.39% |
| 2026-03-30 | 9.81 | 10.19 | 9.78 | 10.08 | +1.82% | 0.74 | 1.43% |
| 2026-03-27 | 9.80 | 9.95 | 9.78 | 9.90 | +0.20% | 0.46 | 0.92% |
| 2026-03-26 | 9.89 | 10.04 | 9.80 | 9.88 | -0.10% | 0.62 | 1.22% |
| 2026-03-25 | 9.73 | 9.96 | 9.72 | 9.89 | +1.64% | 0.68 | 1.34% |
| 2026-03-24 | 9.59 | 9.76 | 9.42 | 9.73 | +3.29% | 0.69 | 1.40% |