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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.16 | 11.25 | 11.06 | 11.10 | -0.45% | 0.60 | 1.04% |
| 2026-02-12 | 11.32 | 11.32 | 11.11 | 11.15 | -1.24% | 0.81 | 1.41% |
| 2026-02-11 | 11.30 | 11.35 | 11.24 | 11.29 | -0.18% | 0.66 | 1.14% |
| 2026-02-10 | 11.43 | 11.46 | 11.28 | 11.31 | -1.14% | 0.99 | 1.71% |
| 2026-02-09 | 11.43 | 11.54 | 11.38 | 11.44 | +1.15% | 0.94 | 1.61% |
| 2026-02-06 | 11.40 | 11.52 | 11.30 | 11.31 | -1.14% | 1.13 | 1.94% |
| 2026-02-05 | 11.62 | 11.74 | 11.43 | 11.44 | -2.47% | 1.45 | 2.45% |
| 2026-02-04 | 11.74 | 12.07 | 11.65 | 11.73 | +1.73% | 2.53 | 4.19% |
| 2026-02-03 | 11.66 | 11.66 | 11.41 | 11.53 | +0.61% | 1.00 | 1.70% |
| 2026-02-02 | 11.76 | 11.87 | 11.44 | 11.46 | -4.10% | 2.12 | 3.56% |
| 2026-01-30 | 11.60 | 12.22 | 11.58 | 11.95 | +2.22% | 3.24 | 5.29% |
| 2026-01-29 | 11.54 | 11.79 | 11.51 | 11.69 | +0.78% | 1.44 | 2.40% |
| 2026-01-28 | 11.58 | 11.78 | 11.45 | 11.60 | +0.26% | 1.24 | 2.09% |
| 2026-01-27 | 11.62 | 11.66 | 11.37 | 11.57 | -1.11% | 1.10 | 1.86% |
| 2026-01-26 | 11.78 | 11.78 | 11.60 | 11.70 | -0.59% | 1.27 | 2.12% |
| 2026-01-23 | 11.71 | 11.84 | 11.62 | 11.77 | +0.34% | 1.22 | 2.03% |
| 2026-01-22 | 11.68 | 11.83 | 11.65 | 11.73 | +0.34% | 1.12 | 1.86% |
| 2026-01-21 | 11.74 | 11.84 | 11.60 | 11.69 | -0.09% | 0.99 | 1.66% |
| 2026-01-20 | 11.66 | 11.76 | 11.58 | 11.70 | -0.17% | 1.19 | 1.99% |
| 2026-01-19 | 11.42 | 11.77 | 11.39 | 11.72 | +2.54% | 1.64 | 2.75% |