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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.70 | 10.75 | 10.38 | 10.59 | -1.30% | 0.90 | 1.68% |
| 2025-12-16 | 11.01 | 11.01 | 10.73 | 10.73 | -2.54% | 0.80 | 1.45% |
| 2025-12-15 | 10.98 | 11.12 | 10.93 | 11.01 | -0.18% | 0.62 | 1.10% |
| 2025-12-12 | 11.04 | 11.18 | 10.99 | 11.03 | 0.00% | 0.72 | 1.27% |
| 2025-12-11 | 11.32 | 11.36 | 11.03 | 11.03 | -2.56% | 1.09 | 1.92% |
| 2025-12-10 | 11.06 | 11.62 | 11.03 | 11.32 | +2.35% | 1.75 | 3.02% |
| 2025-12-09 | 11.18 | 11.19 | 11.03 | 11.06 | -0.81% | 0.54 | 0.96% |
| 2025-12-08 | 11.21 | 11.22 | 11.13 | 11.15 | -0.54% | 0.55 | 0.96% |
| 2025-12-05 | 11.02 | 11.22 | 10.95 | 11.21 | +1.82% | 0.68 | 1.20% |
| 2025-12-04 | 11.20 | 11.22 | 10.98 | 11.01 | -1.87% | 0.67 | 1.18% |
| 2025-12-03 | 11.42 | 11.45 | 11.18 | 11.22 | -1.84% | 0.82 | 1.42% |
| 2025-12-02 | 11.42 | 11.48 | 11.30 | 11.43 | 0.00% | 0.83 | 1.43% |
| 2025-12-01 | 11.32 | 11.50 | 11.30 | 11.43 | +0.53% | 1.14 | 1.94% |
| 2025-11-28 | 11.19 | 11.41 | 11.15 | 11.37 | +2.43% | 1.52 | 2.63% |
| 2025-11-27 | 11.01 | 11.18 | 10.91 | 11.10 | +0.73% | 0.93 | 1.64% |
| 2025-11-26 | 11.14 | 11.25 | 11.00 | 11.02 | -0.72% | 0.77 | 1.35% |
| 2025-11-25 | 11.10 | 11.20 | 11.01 | 11.10 | 0.00% | 0.69 | 1.22% |
| 2025-11-24 | 10.95 | 11.15 | 10.87 | 11.10 | +1.83% | 0.86 | 1.53% |
| 2025-11-21 | 11.03 | 11.25 | 10.90 | 10.90 | -1.80% | 1.31 | 2.31% |
| 2025-11-20 | 11.13 | 11.22 | 11.06 | 11.10 | -0.27% | 0.62 | 1.09% |