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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.36 | 11.41 | 11.20 | 11.41 | +0.53% | 1.09 | 1.88% |
| 2025-09-15 | 11.31 | 11.47 | 11.30 | 11.35 | +0.18% | 0.90 | 1.54% |
| 2025-09-12 | 11.52 | 11.54 | 11.32 | 11.33 | -1.99% | 1.88 | 3.22% |
| 2025-09-11 | 11.78 | 11.83 | 11.35 | 11.56 | -3.26% | 3.10 | 5.26% |
| 2025-09-10 | 11.89 | 12.40 | 11.82 | 11.95 | +3.46% | 3.62 | 5.89% |
| 2025-09-09 | 11.70 | 11.76 | 11.44 | 11.55 | -1.87% | 0.91 | 1.54% |
| 2025-09-08 | 11.47 | 11.77 | 11.47 | 11.77 | +2.17% | 1.12 | 1.88% |
| 2025-09-05 | 11.45 | 11.60 | 11.36 | 11.52 | +1.59% | 0.96 | 1.63% |
| 2025-09-04 | 11.49 | 11.56 | 11.19 | 11.34 | -0.18% | 1.14 | 1.95% |
| 2025-09-03 | 11.76 | 11.77 | 11.32 | 11.36 | -3.15% | 1.30 | 2.21% |
| 2025-09-02 | 11.91 | 11.93 | 11.55 | 11.73 | -1.18% | 1.50 | 2.50% |
| 2025-09-01 | 11.90 | 12.07 | 11.80 | 11.87 | 0.00% | 1.34 | 2.19% |
| 2025-08-29 | 12.09 | 12.36 | 11.86 | 11.87 | -1.17% | 2.10 | 3.40% |
| 2025-08-28 | 11.95 | 12.15 | 11.59 | 12.01 | -0.08% | 2.30 | 3.77% |
| 2025-08-27 | 12.11 | 12.40 | 11.96 | 12.02 | -0.50% | 2.76 | 4.43% |
| 2025-08-26 | 12.18 | 12.26 | 12.08 | 12.08 | -1.23% | 1.42 | 2.29% |
| 2025-08-25 | 12.04 | 12.26 | 11.99 | 12.23 | +1.58% | 2.26 | 3.62% |
| 2025-08-22 | 11.95 | 12.21 | 11.88 | 12.04 | +0.50% | 1.88 | 3.06% |
| 2025-08-21 | 12.17 | 12.23 | 11.94 | 11.98 | -1.80% | 2.14 | 3.46% |
| 2025-08-20 | 12.15 | 12.48 | 12.10 | 12.20 | -1.45% | 3.20 | 5.10% |