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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.39 | 11.56 | 11.38 | 11.43 | +0.26% | 1.10 | 1.87% |
| 2026-01-15 | 11.35 | 11.57 | 11.33 | 11.40 | +0.09% | 0.95 | 1.62% |
| 2026-01-14 | 11.49 | 11.61 | 11.26 | 11.39 | -1.13% | 1.78 | 3.03% |
| 2026-01-13 | 11.36 | 11.89 | 11.32 | 11.52 | +1.86% | 2.71 | 4.55% |
| 2026-01-12 | 11.14 | 11.31 | 11.13 | 11.31 | +1.53% | 1.21 | 2.11% |
| 2026-01-09 | 11.10 | 11.16 | 11.06 | 11.14 | +0.45% | 0.83 | 1.46% |
| 2026-01-08 | 11.05 | 11.10 | 11.03 | 11.09 | +0.45% | 0.69 | 1.22% |
| 2026-01-07 | 11.11 | 11.19 | 11.01 | 11.04 | -0.99% | 0.76 | 1.35% |
| 2026-01-06 | 11.00 | 11.18 | 10.99 | 11.15 | +1.46% | 1.04 | 1.82% |
| 2026-01-05 | 10.95 | 10.99 | 10.90 | 10.99 | +0.27% | 0.74 | 1.32% |
| 2025-12-31 | 10.92 | 11.01 | 10.75 | 10.96 | +0.27% | 1.01 | 1.81% |
| 2025-12-30 | 11.05 | 11.14 | 10.92 | 10.93 | -0.73% | 0.94 | 1.67% |
| 2025-12-29 | 11.01 | 11.10 | 11.00 | 11.01 | -0.27% | 0.53 | 0.93% |
| 2025-12-26 | 11.01 | 11.17 | 10.98 | 11.04 | +0.64% | 0.81 | 1.42% |
| 2025-12-25 | 10.96 | 11.05 | 10.87 | 10.97 | +0.09% | 0.59 | 1.05% |
| 2025-12-24 | 10.81 | 10.98 | 10.80 | 10.96 | +0.83% | 0.69 | 1.24% |
| 2025-12-23 | 10.80 | 11.05 | 10.78 | 10.87 | -0.28% | 1.23 | 2.19% |
| 2025-12-22 | 10.74 | 10.90 | 10.72 | 10.90 | +1.40% | 0.57 | 1.04% |
| 2025-12-19 | 10.61 | 10.78 | 10.59 | 10.75 | +1.51% | 0.62 | 1.14% |
| 2025-12-18 | 10.55 | 10.66 | 10.51 | 10.59 | 0.00% | 0.61 | 1.12% |