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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.90 | 9.91 | 9.38 | 9.42 | -5.80% | 1.16 | 2.35% |
| 2026-03-20 | 10.24 | 10.27 | 10.00 | 10.00 | -2.15% | 0.69 | 1.33% |
| 2026-03-19 | 10.48 | 10.52 | 10.19 | 10.22 | -2.76% | 1.00 | 1.90% |
| 2026-03-18 | 10.56 | 10.58 | 10.38 | 10.51 | -0.47% | 0.85 | 1.59% |
| 2026-03-17 | 10.78 | 10.83 | 10.55 | 10.56 | -1.86% | 0.92 | 1.69% |
| 2026-03-16 | 10.78 | 10.96 | 10.69 | 10.76 | -0.37% | 0.98 | 1.77% |
| 2026-03-13 | 10.75 | 10.97 | 10.74 | 10.80 | +0.65% | 1.16 | 2.08% |
| 2026-03-12 | 10.89 | 10.89 | 10.71 | 10.73 | -1.74% | 1.08 | 1.95% |
| 2026-03-11 | 10.96 | 10.99 | 10.80 | 10.92 | -0.27% | 1.17 | 2.10% |
| 2026-03-10 | 11.10 | 11.12 | 10.93 | 10.95 | -3.01% | 2.20 | 3.90% |
| 2026-03-09 | 11.06 | 11.41 | 11.06 | 11.29 | +0.98% | 1.73 | 2.98% |
| 2026-03-06 | 10.92 | 11.19 | 10.88 | 11.18 | +2.01% | 1.34 | 2.37% |
| 2026-03-05 | 11.17 | 11.18 | 10.86 | 10.96 | -0.81% | 1.62 | 2.88% |
| 2026-03-04 | 11.07 | 11.29 | 10.92 | 11.05 | -1.07% | 1.69 | 2.96% |
| 2026-03-03 | 11.19 | 11.48 | 11.15 | 11.17 | 0.00% | 2.27 | 3.91% |
| 2026-03-02 | 11.28 | 11.43 | 11.12 | 11.17 | -1.76% | 1.21 | 2.11% |
| 2026-02-27 | 11.30 | 11.38 | 11.27 | 11.37 | +0.53% | 0.83 | 1.42% |
| 2026-02-26 | 11.32 | 11.37 | 11.23 | 11.31 | +0.09% | 0.70 | 1.20% |
| 2026-02-25 | 11.30 | 11.44 | 11.26 | 11.30 | -0.09% | 0.80 | 1.37% |
| 2026-02-24 | 11.20 | 11.35 | 11.16 | 11.31 | +1.89% | 0.81 | 1.40% |