京粮控股(000505)股票行情
京粮控股(000505)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.63 | 6.65 | -0.02 | -0.30% | 6.63 | 6.70 | 101589 | 6759.34 | 1.63% |
| 2025-07-31 | 6.80 | 6.67 | -0.18 | -2.63% | 6.65 | 6.81 | 209281 | 14021.29 | 3.36% |
| 2025-07-30 | 6.82 | 6.85 | 0.00 | 0.00% | 6.79 | 6.89 | 201853 | 13814.12 | 3.24% |
| 2025-07-29 | 6.93 | 6.85 | -0.08 | -1.15% | 6.78 | 7.00 | 230721 | 15790.29 | 3.71% |
| 2025-07-28 | 7.11 | 6.93 | -0.18 | -2.53% | 6.87 | 7.12 | 292997 | 20429.06 | 4.71% |
| 2025-07-25 | 7.50 | 7.11 | -0.39 | -5.20% | 7.08 | 7.50 | 491069 | 35265.75 | 7.89% |
| 2025-07-24 | 6.82 | 7.50 | 0.68 | 9.97% | 6.81 | 7.50 | 513743 | 37186.93 | 8.25% |
| 2025-07-23 | 7.18 | 6.82 | -0.38 | -5.28% | 6.79 | 7.20 | 411168 | 28438.86 | 6.60% |
| 2025-07-22 | 7.26 | 7.20 | -0.06 | -0.83% | 7.13 | 7.38 | 244711 | 17643.50 | 3.93% |
| 2025-07-21 | 7.03 | 7.26 | 0.22 | 3.13% | 6.94 | 7.40 | 298671 | 21494.92 | 4.80% |
| 2025-07-18 | 6.87 | 7.04 | 0.17 | 2.47% | 6.81 | 7.15 | 215404 | 15006.70 | 3.46% |
| 2025-07-17 | 6.85 | 6.87 | 0.03 | 0.44% | 6.80 | 6.95 | 205000 | 14070.88 | 3.29% |
| 2025-07-16 | 6.54 | 6.84 | 0.30 | 4.59% | 6.51 | 6.96 | 277203 | 18830.59 | 4.45% |
| 2025-07-15 | 6.69 | 6.54 | -0.16 | -2.39% | 6.47 | 6.69 | 110360 | 7227.89 | 1.77% |
| 2025-07-14 | 6.62 | 6.70 | 0.09 | 1.36% | 6.58 | 6.74 | 132130 | 8825.71 | 2.12% |
| 2025-07-11 | 6.52 | 6.61 | 0.09 | 1.38% | 6.51 | 6.76 | 239930 | 15917.07 | 3.85% |
| 2025-07-10 | 6.48 | 6.52 | 0.05 | 0.77% | 6.46 | 6.59 | 127323 | 8284.21 | 2.05% |
| 2025-07-09 | 6.50 | 6.47 | -0.04 | -0.61% | 6.47 | 6.53 | 91086 | 5924.33 | 1.46% |
| 2025-07-08 | 6.52 | 6.51 | 0.00 | 0.00% | 6.46 | 6.53 | 85507 | 5555.11 | 1.37% |
| 2025-07-07 | 6.47 | 6.51 | 0.04 | 0.62% | 6.42 | 6.53 | 117365 | 7614.95 | 1.89% |
| 2025-07-04 | 6.43 | 6.47 | 0.04 | 0.62% | 6.39 | 6.49 | 142220 | 9165.46 | 2.28% |
| 2025-07-03 | 6.44 | 6.43 | 0.00 | 0.00% | 6.39 | 6.44 | 78114 | 5014.42 | 1.25% |
| 2025-07-02 | 6.40 | 6.43 | 0.02 | 0.31% | 6.38 | 6.45 | 91185 | 5857.78 | 1.46% |
| 2025-07-01 | 6.34 | 6.41 | 0.08 | 1.26% | 6.31 | 6.43 | 109342 | 6971.41 | 1.76% |
| 2025-06-30 | 6.34 | 6.33 | 0.01 | 0.16% | 6.29 | 6.34 | 61708 | 3898.47 | 0.99% |
| 2025-06-27 | 6.34 | 6.32 | -0.02 | -0.32% | 6.31 | 6.38 | 64042 | 4060.14 | 1.03% |
| 2025-06-26 | 6.32 | 6.34 | 0.00 | 0.00% | 6.30 | 6.36 | 65556 | 4153.89 | 1.05% |
| 2025-06-25 | 6.30 | 6.34 | 0.01 | 0.16% | 6.28 | 6.36 | 67821 | 4291.24 | 1.09% |
| 2025-06-24 | 6.28 | 6.33 | 0.05 | 0.80% | 6.22 | 6.33 | 68838 | 4336.81 | 1.11% |
| 2025-06-23 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.32 | 75875 | 4741.52 | 1.22% |
| 2025-06-20 | 6.17 | 6.18 | 0.00 | 0.00% | 6.16 | 6.24 | 54102 | 3347.57 | 0.87% |
| 2025-06-19 | 6.32 | 6.18 | -0.15 | -2.37% | 6.17 | 6.34 | 93321 | 5814.25 | 1.50% |
| 2025-06-18 | 6.40 | 6.33 | -0.09 | -1.40% | 6.32 | 6.42 | 85103 | 5410.08 | 1.37% |
| 2025-06-17 | 6.44 | 6.42 | -0.01 | -0.16% | 6.40 | 6.49 | 78836 | 5079.41 | 1.27% |
| 2025-06-16 | 6.40 | 6.43 | 0.04 | 0.63% | 6.38 | 6.45 | 62783 | 4026.09 | 1.01% |
| 2025-06-13 | 6.40 | 6.39 | -0.03 | -0.47% | 6.36 | 6.48 | 108177 | 6938.87 | 1.74% |
| 2025-06-12 | 6.51 | 6.42 | -0.08 | -1.23% | 6.38 | 6.51 | 118612 | 7618.17 | 1.91% |
| 2025-06-11 | 6.49 | 6.50 | -0.06 | -0.91% | 6.48 | 6.54 | 120755 | 7859.11 | 1.94% |
| 2025-06-10 | 6.50 | 6.58 | 0.06 | 0.92% | 6.41 | 6.60 | 212085 | 13826.04 | 3.41% |
| 2025-06-09 | 6.56 | 6.52 | -0.05 | -0.76% | 6.47 | 6.56 | 137610 | 8948.88 | 2.21% |
| 2025-06-06 | 6.46 | 6.57 | 0.11 | 1.70% | 6.42 | 6.63 | 166492 | 10882.23 | 2.67% |
| 2025-06-05 | 6.52 | 6.46 | -0.08 | -1.22% | 6.42 | 6.54 | 106882 | 6903.58 | 1.72% |
| 2025-06-04 | 6.50 | 6.54 | 0.04 | 0.62% | 6.43 | 6.55 | 105668 | 6873.34 | 1.70% |
| 2025-06-03 | 6.35 | 6.50 | 0.09 | 1.40% | 6.35 | 6.51 | 112424 | 7275.97 | 1.81% |
| 2025-05-30 | 6.45 | 6.41 | -0.04 | -0.62% | 6.40 | 6.53 | 100596 | 6500.61 | 1.62% |
| 2025-05-29 | 6.41 | 6.45 | 0.03 | 0.47% | 6.34 | 6.46 | 79447 | 5102.69 | 1.28% |
| 2025-05-28 | 6.45 | 6.42 | -0.08 | -1.23% | 6.39 | 6.49 | 62787 | 4030.03 | 1.01% |
| 2025-05-27 | 6.34 | 6.50 | 0.15 | 2.36% | 6.31 | 6.50 | 119667 | 7719.53 | 1.92% |
| 2025-05-26 | 6.28 | 6.35 | 0.06 | 0.95% | 6.27 | 6.35 | 60353 | 3812.71 | 0.97% |
| 2025-05-23 | 6.42 | 6.29 | -0.13 | -2.02% | 6.28 | 6.44 | 124447 | 7914.70 | 2.00% |
| 2025-05-22 | 6.55 | 6.42 | -0.13 | -1.98% | 6.40 | 6.58 | 100387 | 6488.53 | 1.61% |
| 2025-05-21 | 6.59 | 6.55 | -0.05 | -0.76% | 6.53 | 6.62 | 108981 | 7145.38 | 1.75% |
| 2025-05-20 | 6.58 | 6.60 | 0.04 | 0.61% | 6.51 | 6.62 | 137746 | 9052.84 | 2.21% |
| 2025-05-19 | 6.34 | 6.56 | 0.20 | 3.14% | 6.33 | 6.64 | 234609 | 15321.60 | 3.77% |
| 2025-05-16 | 6.44 | 6.36 | -0.13 | -2.00% | 6.36 | 6.47 | 131173 | 8381.10 | 2.11% |
| 2025-05-15 | 6.40 | 6.49 | 0.08 | 1.25% | 6.37 | 6.54 | 214199 | 13907.30 | 3.44% |
| 2025-05-14 | 6.36 | 6.41 | 0.02 | 0.31% | 6.33 | 6.42 | 107296 | 6852.90 | 1.72% |
| 2025-05-13 | 6.48 | 6.39 | -0.09 | -1.39% | 6.31 | 6.48 | 182311 | 11636.88 | 2.93% |
| 2025-05-12 | 6.55 | 6.48 | -0.11 | -1.67% | 6.38 | 6.56 | 195780 | 12628.41 | 3.14% |
| 2025-05-09 | 6.53 | 6.59 | 0.06 | 0.92% | 6.48 | 6.70 | 229861 | 15141.69 | 3.69% |
| 2025-05-08 | 6.50 | 6.53 | -0.09 | -1.36% | 6.43 | 6.54 | 200541 | 13027.97 | 3.22% |
| 2025-05-07 | 6.38 | 6.62 | 0.28 | 4.42% | 6.36 | 6.64 | 365851 | 23838.89 | 5.88% |
| 2025-05-06 | 6.25 | 6.34 | 0.13 | 2.09% | 6.24 | 6.35 | 165792 | 10456.66 | 2.66% |
| 2025-04-30 | 6.22 | 6.21 | -0.01 | -0.16% | 6.19 | 6.28 | 135588 | 8465.50 | 2.18% |
| 2025-04-29 | 6.18 | 6.22 | 0.01 | 0.16% | 6.16 | 6.37 | 122189 | 7644.26 | 1.96% |
| 2025-04-28 | 6.46 | 6.21 | -0.22 | -3.42% | 6.20 | 6.46 | 186701 | 11738.97 | 3.00% |
| 2025-04-25 | 6.40 | 6.43 | -0.03 | -0.46% | 6.40 | 6.53 | 158048 | 10202.57 | 2.54% |
| 2025-04-24 | 6.60 | 6.46 | -0.21 | -3.15% | 6.40 | 6.64 | 279711 | 18219.90 | 4.49% |
| 2025-04-23 | 6.83 | 6.67 | -0.30 | -4.30% | 6.66 | 6.88 | 353386 | 23833.55 | 5.68% |
| 2025-04-22 | 6.75 | 6.97 | 0.16 | 2.35% | 6.70 | 7.03 | 401130 | 27521.87 | 6.44% |
| 2025-04-21 | 6.72 | 6.81 | 0.00 | 0.00% | 6.62 | 6.93 | 356351 | 24159.96 | 5.72% |
| 2025-04-18 | 7.42 | 6.81 | -0.76 | -10.04% | 6.81 | 7.44 | 652610 | 45870.73 | 10.48% |
| 2025-04-17 | 7.22 | 7.57 | 0.17 | 2.30% | 6.98 | 7.80 | 776651 | 57533.79 | 12.48% |
| 2025-04-16 | 7.83 | 7.40 | -0.54 | -6.80% | 7.15 | 8.15 | 953121 | 72119.02 | 15.31% |
| 2025-04-15 | 7.21 | 7.94 | 0.72 | 9.97% | 7.01 | 7.94 | 962240 | 72463.59 | 15.46% |
| 2025-04-14 | 6.49 | 7.22 | 0.66 | 10.06% | 6.45 | 7.22 | 370122 | 25651.35 | 5.95% |
| 2025-04-11 | 6.73 | 6.56 | -0.33 | -4.79% | 6.52 | 6.85 | 377249 | 24996.05 | 6.06% |
| 2025-04-10 | 6.48 | 6.89 | 0.15 | 2.23% | 6.40 | 7.30 | 553164 | 37769.80 | 8.89% |
| 2025-04-09 | 6.68 | 6.74 | -0.17 | -2.46% | 6.50 | 7.14 | 540178 | 36578.23 | 8.68% |
| 2025-04-08 | 6.37 | 6.91 | 0.54 | 8.48% | 6.18 | 6.98 | 579997 | 38604.30 | 9.32% |
深证大盘股票行情在线 K线走势图
