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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.33 | 11.33 | 11.08 | 11.13 | -1.50% | 0.98 | 1.71% |
| 2025-11-18 | 11.45 | 11.48 | 11.21 | 11.30 | -1.74% | 1.13 | 1.94% |
| 2025-11-17 | 11.57 | 11.58 | 11.46 | 11.50 | -0.60% | 0.74 | 1.25% |
| 2025-11-14 | 11.51 | 11.64 | 11.46 | 11.57 | +0.17% | 0.98 | 1.65% |
| 2025-11-13 | 11.57 | 11.59 | 11.43 | 11.55 | -0.43% | 0.90 | 1.52% |
| 2025-11-12 | 11.67 | 11.70 | 11.45 | 11.60 | -0.68% | 1.21 | 2.04% |
| 2025-11-11 | 11.54 | 11.73 | 11.53 | 11.68 | +0.78% | 1.43 | 2.40% |
| 2025-11-10 | 11.52 | 11.59 | 11.44 | 11.59 | +0.69% | 1.17 | 1.98% |
| 2025-11-07 | 11.48 | 11.62 | 11.46 | 11.51 | +0.44% | 1.28 | 2.17% |
| 2025-11-06 | 11.50 | 11.53 | 11.38 | 11.46 | -0.26% | 1.00 | 1.69% |
| 2025-11-05 | 11.40 | 11.56 | 11.40 | 11.49 | +0.09% | 1.33 | 2.26% |
| 2025-11-04 | 11.31 | 11.48 | 11.28 | 11.48 | +1.15% | 1.35 | 2.31% |
| 2025-11-03 | 11.27 | 11.35 | 11.25 | 11.35 | +0.71% | 0.85 | 1.47% |
| 2025-10-31 | 11.35 | 11.37 | 11.22 | 11.27 | -0.44% | 1.12 | 1.95% |
| 2025-10-30 | 11.46 | 11.70 | 11.32 | 11.32 | -2.58% | 1.72 | 2.93% |
| 2025-10-29 | 11.28 | 11.83 | 11.16 | 11.62 | +2.65% | 2.35 | 3.97% |
| 2025-10-28 | 11.37 | 11.45 | 11.31 | 11.32 | -0.79% | 0.73 | 1.26% |
| 2025-10-27 | 11.33 | 11.46 | 11.28 | 11.41 | +0.53% | 1.14 | 1.96% |
| 2025-10-24 | 11.32 | 11.40 | 11.26 | 11.35 | -0.18% | 0.83 | 1.44% |
| 2025-10-23 | 11.34 | 11.39 | 11.20 | 11.37 | +0.18% | 1.07 | 1.85% |