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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.26 | 11.57 | 11.23 | 11.35 | +0.62% | 1.43 | 2.45% |
| 2025-10-21 | 11.11 | 11.36 | 11.08 | 11.28 | +1.71% | 1.03 | 1.79% |
| 2025-10-20 | 11.13 | 11.22 | 11.01 | 11.09 | +0.09% | 0.64 | 1.13% |
| 2025-10-17 | 11.16 | 11.27 | 11.07 | 11.08 | -0.81% | 0.88 | 1.53% |
| 2025-10-16 | 11.28 | 11.31 | 11.15 | 11.17 | -0.98% | 0.77 | 1.34% |
| 2025-10-15 | 11.36 | 11.41 | 11.19 | 11.28 | -1.23% | 1.39 | 2.40% |
| 2025-10-14 | 11.16 | 11.45 | 11.10 | 11.42 | +2.24% | 1.92 | 3.31% |
| 2025-10-13 | 10.98 | 11.26 | 10.89 | 11.17 | +0.45% | 1.18 | 2.07% |
| 2025-10-10 | 11.00 | 11.15 | 10.97 | 11.12 | +0.82% | 0.76 | 1.34% |
| 2025-10-09 | 10.96 | 11.03 | 10.93 | 11.03 | +0.82% | 0.66 | 1.17% |
| 2025-09-30 | 10.99 | 11.02 | 10.93 | 10.94 | -0.46% | 0.54 | 0.97% |
| 2025-09-29 | 10.92 | 11.00 | 10.73 | 10.99 | +0.73% | 0.75 | 1.35% |
| 2025-09-26 | 10.91 | 11.05 | 10.89 | 10.91 | -0.73% | 0.55 | 0.97% |
| 2025-09-25 | 10.98 | 11.05 | 10.88 | 10.99 | 0.00% | 0.63 | 1.12% |
| 2025-09-24 | 10.85 | 11.00 | 10.83 | 10.99 | +0.64% | 0.64 | 1.13% |
| 2025-09-23 | 10.99 | 11.00 | 10.73 | 10.92 | -0.64% | 0.89 | 1.59% |
| 2025-09-22 | 11.03 | 11.07 | 10.88 | 10.99 | -0.72% | 0.70 | 1.25% |
| 2025-09-19 | 11.15 | 11.19 | 10.95 | 11.07 | -0.63% | 0.80 | 1.42% |
| 2025-09-18 | 11.31 | 11.37 | 11.08 | 11.14 | -1.94% | 1.37 | 2.38% |
| 2025-09-17 | 11.39 | 11.48 | 11.29 | 11.36 | -0.44% | 1.01 | 1.73% |