中粮科技(000930)股票行情
中粮科技(000930)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 | 5.85 | 5.86 | 0.01 | 0.17% | 5.84 | 5.92 | 107785 | 6323.93 | 0.58% |
| 2025-07-31 | 6.00 | 5.85 | -0.15 | -2.50% | 5.84 | 6.00 | 190643 | 11217.32 | 1.03% |
| 2025-07-30 | 6.00 | 6.00 | -0.03 | -0.50% | 5.97 | 6.05 | 116251 | 6988.52 | 0.63% |
| 2025-07-29 | 6.05 | 6.03 | -0.02 | -0.33% | 5.95 | 6.07 | 162042 | 9706.26 | 0.87% |
| 2025-07-28 | 6.07 | 6.05 | -0.01 | -0.17% | 6.03 | 6.12 | 132056 | 8007.46 | 0.71% |
| 2025-07-25 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 124606 | 7583.55 | 0.67% |
| 2025-07-24 | 6.03 | 6.12 | 0.08 | 1.32% | 5.99 | 6.12 | 187479 | 11374.45 | 1.01% |
| 2025-07-23 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.15 | 199960 | 12157.76 | 1.08% |
| 2025-07-22 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.09 | 189006 | 11433.32 | 1.02% |
| 2025-07-21 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.08 | 242563 | 14639.41 | 1.31% |
| 2025-07-18 | 5.90 | 5.95 | 0.05 | 0.85% | 5.88 | 5.95 | 134036 | 7924.53 | 0.72% |
| 2025-07-17 | 5.89 | 5.90 | 0.02 | 0.34% | 5.86 | 5.94 | 109485 | 6456.00 | 0.59% |
| 2025-07-16 | 5.89 | 5.88 | -0.01 | -0.17% | 5.84 | 5.90 | 118780 | 6976.44 | 0.64% |
| 2025-07-15 | 5.98 | 5.89 | -0.09 | -1.51% | 5.85 | 5.99 | 182863 | 10785.62 | 0.99% |
| 2025-07-14 | 5.93 | 5.98 | 0.05 | 0.84% | 5.91 | 6.13 | 262298 | 15787.59 | 1.41% |
| 2025-07-11 | 5.85 | 5.93 | 0.07 | 1.19% | 5.84 | 5.96 | 214466 | 12647.91 | 1.16% |
| 2025-07-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.81 | 5.87 | 154770 | 9038.04 | 0.83% |
| 2025-07-09 | 5.88 | 5.84 | -0.02 | -0.34% | 5.82 | 5.89 | 165248 | 9671.90 | 0.89% |
| 2025-07-08 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.89 | 216676 | 12676.82 | 1.17% |
| 2025-07-07 | 5.89 | 5.85 | -0.08 | -1.35% | 5.83 | 5.97 | 246428 | 14476.31 | 1.33% |
| 2025-07-04 | 5.89 | 5.93 | 0.11 | 1.89% | 5.87 | 6.09 | 531371 | 31762.77 | 2.86% |
| 2025-07-03 | 5.99 | 5.82 | 0.08 | 1.39% | 5.79 | 6.03 | 595062 | 35042.22 | 3.21% |
| 2025-07-02 | 5.64 | 5.74 | 0.11 | 1.95% | 5.61 | 5.76 | 286758 | 16339.84 | 1.54% |
| 2025-07-01 | 5.60 | 5.63 | 0.05 | 0.90% | 5.57 | 5.63 | 151514 | 8506.59 | 0.82% |
| 2025-06-30 | 5.60 | 5.58 | 0.01 | 0.18% | 5.56 | 5.61 | 95196 | 5310.42 | 0.51% |
| 2025-06-27 | 5.57 | 5.57 | 0.01 | 0.18% | 5.56 | 5.60 | 110878 | 6188.24 | 0.60% |
| 2025-06-26 | 5.57 | 5.56 | -0.01 | -0.18% | 5.55 | 5.60 | 114027 | 6357.96 | 0.61% |
| 2025-06-25 | 5.58 | 5.57 | 0.00 | 0.00% | 5.53 | 5.58 | 126303 | 7016.01 | 0.68% |
| 2025-06-24 | 5.49 | 5.57 | 0.04 | 0.72% | 5.49 | 5.57 | 160755 | 8908.79 | 0.87% |
| 2025-06-23 | 5.45 | 5.53 | 0.06 | 1.10% | 5.45 | 5.55 | 127798 | 7041.00 | 0.69% |
| 2025-06-20 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.52 | 81247 | 4460.81 | 0.44% |
| 2025-06-19 | 5.55 | 5.50 | -0.04 | -0.72% | 5.45 | 5.56 | 136582 | 7496.91 | 0.74% |
| 2025-06-18 | 5.57 | 5.54 | -0.05 | -0.89% | 5.53 | 5.60 | 112379 | 6244.30 | 0.61% |
| 2025-06-17 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.61 | 191880 | 10710.38 | 1.03% |
| 2025-06-16 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.69 | 251712 | 14007.75 | 1.36% |
| 2025-06-13 | 5.52 | 5.49 | -0.02 | -0.36% | 5.48 | 5.53 | 116704 | 6423.69 | 0.63% |
| 2025-06-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.55 | 112950 | 6226.19 | 0.61% |
| 2025-06-11 | 5.52 | 5.55 | 0.01 | 0.18% | 5.52 | 5.58 | 114996 | 6384.46 | 0.62% |
| 2025-06-10 | 5.54 | 5.54 | 0.00 | 0.00% | 5.48 | 5.56 | 117508 | 6490.60 | 0.63% |
| 2025-06-09 | 5.52 | 5.54 | 0.02 | 0.36% | 5.52 | 5.54 | 69807 | 3861.80 | 0.38% |
| 2025-06-06 | 5.51 | 5.52 | 0.01 | 0.18% | 5.50 | 5.54 | 68729 | 3796.00 | 0.37% |
| 2025-06-05 | 5.55 | 5.51 | -0.04 | -0.72% | 5.49 | 5.56 | 90796 | 5004.99 | 0.49% |
| 2025-06-04 | 5.53 | 5.55 | 0.03 | 0.54% | 5.50 | 5.56 | 97911 | 5415.59 | 0.53% |
| 2025-06-03 | 5.50 | 5.52 | 0.00 | 0.00% | 5.48 | 5.53 | 65930 | 3632.72 | 0.36% |
| 2025-05-30 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.56 | 87794 | 4848.94 | 0.47% |
| 2025-05-29 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 84632 | 4669.42 | 0.46% |
| 2025-05-28 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.57 | 75960 | 4193.34 | 0.41% |
| 2025-05-27 | 5.43 | 5.57 | 0.12 | 2.20% | 5.43 | 5.57 | 157262 | 8682.55 | 0.85% |
| 2025-05-26 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.47 | 56151 | 3055.28 | 0.30% |
| 2025-05-23 | 5.46 | 5.43 | -0.03 | -0.55% | 5.42 | 5.49 | 94597 | 5161.63 | 0.51% |
| 2025-05-22 | 5.55 | 5.46 | -0.09 | -1.62% | 5.46 | 5.55 | 124539 | 6841.91 | 0.67% |
| 2025-05-21 | 5.56 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 69203 | 3846.63 | 0.37% |
| 2025-05-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.51 | 5.57 | 112263 | 6229.23 | 0.60% |
| 2025-05-19 | 5.46 | 5.54 | 0.08 | 1.47% | 5.45 | 5.54 | 104832 | 5767.13 | 0.56% |
| 2025-05-16 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.51 | 112908 | 6169.11 | 0.61% |
| 2025-05-15 | 5.53 | 5.50 | -0.03 | -0.54% | 5.50 | 5.54 | 85002 | 4687.67 | 0.46% |
| 2025-05-14 | 5.54 | 5.53 | -0.02 | -0.36% | 5.50 | 5.55 | 140244 | 7746.10 | 0.76% |
| 2025-05-13 | 5.57 | 5.55 | 0.01 | 0.18% | 5.53 | 5.57 | 110560 | 6137.75 | 0.60% |
| 2025-05-12 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 108546 | 6005.27 | 0.58% |
| 2025-05-09 | 5.58 | 5.55 | -0.02 | -0.36% | 5.54 | 5.61 | 102937 | 5729.87 | 0.55% |
| 2025-05-08 | 5.57 | 5.57 | -0.02 | -0.36% | 5.53 | 5.58 | 130481 | 7254.93 | 0.70% |
| 2025-05-07 | 5.55 | 5.59 | 0.06 | 1.08% | 5.52 | 5.61 | 190920 | 10630.16 | 1.03% |
| 2025-05-06 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.53 | 148965 | 8188.87 | 0.80% |
| 2025-04-30 | 5.49 | 5.47 | -0.01 | -0.18% | 5.45 | 5.52 | 103862 | 5696.86 | 0.56% |
| 2025-04-29 | 5.48 | 5.48 | 0.01 | 0.18% | 5.46 | 5.53 | 106094 | 5824.97 | 0.57% |
| 2025-04-28 | 5.50 | 5.47 | -0.05 | -0.91% | 5.45 | 5.51 | 115072 | 6302.55 | 0.62% |
| 2025-04-25 | 5.51 | 5.52 | 0.02 | 0.36% | 5.49 | 5.55 | 119627 | 6597.46 | 0.64% |
| 2025-04-24 | 5.57 | 5.50 | -0.08 | -1.43% | 5.49 | 5.61 | 181132 | 10028.16 | 0.98% |
| 2025-04-23 | 5.73 | 5.58 | -0.13 | -2.28% | 5.57 | 5.75 | 244962 | 13801.08 | 1.32% |
| 2025-04-22 | 5.70 | 5.71 | -0.02 | -0.35% | 5.68 | 5.74 | 157186 | 8961.34 | 0.85% |
| 2025-04-21 | 5.70 | 5.73 | 0.01 | 0.17% | 5.67 | 5.73 | 171665 | 9796.14 | 0.92% |
| 2025-04-18 | 5.75 | 5.72 | -0.06 | -1.04% | 5.69 | 5.77 | 171859 | 9832.01 | 0.93% |
| 2025-04-17 | 5.81 | 5.78 | -0.10 | -1.70% | 5.77 | 5.86 | 260900 | 15179.84 | 1.41% |
| 2025-04-16 | 5.80 | 5.88 | 0.00 | 0.00% | 5.66 | 5.95 | 476033 | 27663.01 | 2.56% |
| 2025-04-15 | 5.70 | 5.88 | 0.13 | 2.26% | 5.60 | 5.92 | 524914 | 30318.77 | 2.83% |
| 2025-04-14 | 5.67 | 5.75 | 0.09 | 1.59% | 5.63 | 5.77 | 364968 | 20796.68 | 1.97% |
| 2025-04-11 | 5.80 | 5.66 | -0.22 | -3.74% | 5.64 | 5.84 | 436534 | 24905.10 | 2.35% |
| 2025-04-10 | 5.72 | 5.88 | 0.00 | 0.00% | 5.68 | 6.08 | 770548 | 45217.07 | 4.15% |
| 2025-04-09 | 5.84 | 5.88 | 0.09 | 1.55% | 5.60 | 6.15 | 869250 | 51123.72 | 4.68% |
| 2025-04-08 | 5.32 | 5.79 | 0.39 | 7.22% | 5.31 | 5.84 | 744789 | 42134.40 | 4.01% |
深证大盘股票行情在线 K线走势图
