京粮控股(000505)股票行情 京粮控股股票行情 000505股票行情_爱股网
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 |
|---|
| 2025-10-31 | 6.83 | 6.80 | -0.02 | -0.29% | 6.72 | 6.90 | 143367 | 9749.19 | 2.27% |
| 2025-10-30 | 6.86 | 6.82 | 0.00 | 0.00% | 6.76 | 6.92 | 193779 | 13277.53 | 3.06% |
| 2025-10-29 | 6.64 | 6.82 | 0.25 | 3.81% | 6.54 | 7.12 | 259274 | 17695.97 | 4.10% |
| 2025-10-28 | 6.56 | 6.57 | 0.02 | 0.31% | 6.53 | 6.66 | 104190 | 6855.21 | 1.65% |
| 2025-10-27 | 6.60 | 6.55 | -0.21 | -3.11% | 6.42 | 6.65 | 214846 | 14006.28 | 3.40% |
| 2025-10-24 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.89 | 144693 | 9840.07 | 2.29% |
| 2025-10-23 | 6.76 | 6.88 | 0.15 | 2.23% | 6.70 | 6.97 | 216155 | 14869.86 | 3.42% |
| 2025-10-22 | 6.83 | 6.73 | -0.10 | -1.46% | 6.72 | 6.85 | 122509 | 8307.89 | 1.94% |
| 2025-10-21 | 6.76 | 6.83 | 0.05 | 0.74% | 6.67 | 6.85 | 180521 | 12244.25 | 2.85% |
| 2025-10-20 | 6.72 | 6.78 | 0.05 | 0.74% | 6.59 | 6.85 | 235527 | 15907.24 | 3.72% |
| 2025-10-17 | 6.49 | 6.73 | 0.22 | 3.38% | 6.48 | 6.83 | 298117 | 19964.47 | 4.71% |
| 2025-10-16 | 6.46 | 6.51 | 0.04 | 0.62% | 6.45 | 6.53 | 89291 | 5795.72 | 1.41% |
| 2025-10-15 | 6.47 | 6.47 | -0.01 | -0.15% | 6.40 | 6.53 | 69354 | 4480.59 | 1.10% |
| 2025-10-14 | 6.36 | 6.48 | 0.15 | 2.37% | 6.33 | 6.50 | 126723 | 8152.79 | 2.00% |
| 2025-10-13 | 6.28 | 6.33 | 0.01 | 0.16% | 6.25 | 6.50 | 100819 | 6395.65 | 1.59% |
| 2025-10-10 | 6.20 | 6.32 | 0.13 | 2.10% | 6.16 | 6.36 | 88591 | 5570.71 | 1.40% |
| 2025-10-09 | 6.07 | 6.19 | 0.10 | 1.64% | 6.07 | 6.20 | 83506 | 5128.23 | 1.32% |
| 2025-09-30 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.13 | 75079 | 4579.18 | 1.19% |
| 2025-09-29 | 6.12 | 6.11 | -0.32 | -4.98% | 6.00 | 6.25 | 194045 | 11798.98 | 3.07% |
| 2025-09-26 | 6.39 | 6.43 | 0.03 | 0.47% | 6.35 | 6.49 | 55626 | 3579.97 | 0.88% |
| 2025-09-25 | 6.43 | 6.40 | -0.07 | -1.08% | 6.38 | 6.48 | 49530 | 3178.72 | 0.78% |
| 2025-09-24 | 6.40 | 6.47 | 0.03 | 0.47% | 6.37 | 6.47 | 58841 | 3793.86 | 0.93% |
| 2025-09-23 | 6.54 | 6.44 | -0.08 | -1.23% | 6.33 | 6.54 | 78565 | 5030.44 | 1.24% |
| 2025-09-22 | 6.62 | 6.52 | -0.14 | -2.10% | 6.49 | 6.66 | 78315 | 5118.93 | 1.24% |
| 2025-09-19 | 6.60 | 6.66 | 0.03 | 0.45% | 6.54 | 6.66 | 72846 | 4805.05 | 1.15% |
| 2025-09-18 | 6.71 | 6.63 | -0.09 | -1.34% | 6.58 | 6.75 | 104405 | 6976.29 | 1.65% |
| 2025-09-17 | 6.75 | 6.72 | -0.04 | -0.59% | 6.68 | 6.76 | 80339 | 5386.15 | 1.27% |
| 2025-09-16 | 6.76 | 6.76 | 0.02 | 0.30% | 6.69 | 6.76 | 71910 | 4836.73 | 1.14% |
| 2025-09-15 | 6.73 | 6.74 | 0.01 | 0.15% | 6.71 | 6.79 | 72368 | 4874.77 | 1.14% |
| 2025-09-12 | 6.75 | 6.73 | -0.03 | -0.44% | 6.72 | 6.81 | 105340 | 7125.37 | 1.67% |
| 2025-09-11 | 6.75 | 6.76 | 0.01 | 0.15% | 6.67 | 6.77 | 97043 | 6519.74 | 1.53% |
| 2025-09-10 | 6.69 | 6.75 | 0.08 | 1.20% | 6.66 | 6.75 | 83765 | 5625.82 | 1.32% |
| 2025-09-09 | 6.71 | 6.67 | -0.04 | -0.60% | 6.66 | 6.74 | 65118 | 4357.15 | 1.03% |
| 2025-09-08 | 6.62 | 6.71 | 0.09 | 1.36% | 6.59 | 6.72 | 90967 | 6087.57 | 1.44% |
| 2025-09-05 | 6.66 | 6.62 | 0.00 | 0.00% | 6.51 | 6.66 | 99870 | 6557.28 | 1.58% |
| 2025-09-04 | 6.53 | 6.62 | 0.11 | 1.69% | 6.47 | 6.68 | 105607 | 6973.30 | 1.67% |
| 2025-09-03 | 6.69 | 6.51 | -0.17 | -2.54% | 6.49 | 6.71 | 95785 | 6296.02 | 1.51% |
| 2025-09-02 | 6.78 | 6.68 | -0.07 | -1.04% | 6.64 | 6.78 | 90476 | 6043.91 | 1.43% |
| 2025-09-01 | 6.67 | 6.75 | 0.09 | 1.35% | 6.60 | 6.76 | 118989 | 7991.12 | 1.88% |
| 2025-08-29 | 6.62 | 6.66 | -0.01 | -0.15% | 6.62 | 6.77 | 99909 | 6701.09 | 1.60% |
| 2025-08-28 | 6.70 | 6.67 | -0.03 | -0.45% | 6.49 | 6.79 | 151349 | 10065.40 | 2.43% |
| 2025-08-27 | 6.83 | 6.70 | -0.15 | -2.19% | 6.70 | 6.88 | 152214 | 10336.13 | 2.45% |
| 2025-08-26 | 6.80 | 6.85 | 0.05 | 0.74% | 6.78 | 6.87 | 144987 | 9916.95 | 2.33% |
| 2025-08-25 | 6.76 | 6.80 | 0.04 | 0.59% | 6.72 | 6.81 | 144115 | 9769.14 | 2.32% |
| 2025-08-22 | 6.78 | 6.76 | -0.04 | -0.59% | 6.70 | 6.82 | 116744 | 7861.53 | 1.88% |
| 2025-08-21 | 6.77 | 6.80 | 0.03 | 0.44% | 6.74 | 6.86 | 146285 | 9947.73 | 2.35% |
| 2025-08-20 | 6.74 | 6.77 | 0.02 | 0.30% | 6.70 | 6.77 | 111534 | 7511.53 | 1.79% |
| 2025-08-19 | 6.71 | 6.75 | 0.04 | 0.60% | 6.69 | 6.78 | 107157 | 7227.33 | 1.72% |
| 2025-08-18 | 6.68 | 6.71 | 0.02 | 0.30% | 6.67 | 6.75 | 126593 | 8494.98 | 2.03% |
| 2025-08-15 | 6.66 | 6.69 | 0.03 | 0.45% | 6.66 | 6.70 | 94229 | 6294.48 | 1.51% |
| 2025-08-14 | 6.79 | 6.66 | -0.14 | -2.06% | 6.66 | 6.87 | 148027 | 9997.49 | 2.38% |
| 2025-08-13 | 6.88 | 6.80 | 0.00 | 0.00% | 6.77 | 6.88 | 115239 | 7846.42 | 1.85% |
| 2025-08-12 | 6.78 | 6.80 | 0.03 | 0.44% | 6.74 | 6.81 | 117335 | 7947.80 | 1.88% |
| 2025-08-11 | 6.75 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 97285 | 6557.87 | 1.56% |
| 2025-08-08 | 6.74 | 6.73 | -0.01 | -0.15% | 6.68 | 6.75 | 93480 | 6275.94 | 1.50% |
| 2025-08-07 | 6.67 | 6.74 | 0.06 | 0.90% | 6.65 | 6.74 | 94318 | 6327.12 | 1.52% |
| 2025-08-06 | 6.70 | 6.68 | -0.03 | -0.45% | 6.65 | 6.72 | 79612 | 5315.57 | 1.28% |
| 2025-08-05 | 6.70 | 6.71 | 0.05 | 0.75% | 6.68 | 6.73 | 92068 | 6165.66 | 1.48% |
| 2025-08-04 | 6.64 | 6.66 | 0.01 | 0.15% | 6.60 | 6.68 | 82114 | 5462.75 | 1.32% |
| 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% |
深证大盘股票行情在线 K线走势图
京粮控股(000505)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
