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 |
|---|
| 2025-12-17 | 5.70 | 5.70 | 0.00 | 0.00% | 5.61 | 5.75 | 113574 | 6438.97 | 0.61% |
| 2025-12-16 | 5.80 | 5.70 | -0.09 | -1.55% | 5.70 | 5.80 | 82182 | 4710.22 | 0.44% |
| 2025-12-15 | 5.72 | 5.79 | 0.06 | 1.05% | 5.71 | 5.79 | 84854 | 4898.60 | 0.46% |
| 2025-12-12 | 5.75 | 5.73 | -0.04 | -0.69% | 5.73 | 5.79 | 80322 | 4625.19 | 0.43% |
| 2025-12-11 | 5.83 | 5.77 | -0.05 | -0.86% | 5.76 | 5.83 | 82000 | 4741.20 | 0.44% |
| 2025-12-10 | 5.79 | 5.82 | 0.03 | 0.52% | 5.76 | 5.83 | 80311 | 4654.19 | 0.43% |
| 2025-12-09 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.87 | 89355 | 5196.40 | 0.48% |
| 2025-12-08 | 5.86 | 5.86 | -0.03 | -0.51% | 5.84 | 5.91 | 103320 | 6066.13 | 0.56% |
| 2025-12-05 | 5.80 | 5.89 | 0.10 | 1.73% | 5.76 | 5.90 | 111049 | 6491.08 | 0.60% |
| 2025-12-04 | 5.82 | 5.79 | -0.04 | -0.69% | 5.77 | 5.84 | 81708 | 4733.54 | 0.44% |
| 2025-12-03 | 5.86 | 5.83 | -0.04 | -0.68% | 5.80 | 5.88 | 78420 | 4575.62 | 0.42% |
| 2025-12-02 | 5.90 | 5.87 | 0.01 | 0.17% | 5.82 | 5.90 | 121502 | 7126.14 | 0.65% |
| 2025-12-01 | 5.80 | 5.86 | 0.05 | 0.86% | 5.79 | 5.89 | 119442 | 6997.94 | 0.64% |
| 2025-11-28 | 5.77 | 5.81 | 0.04 | 0.69% | 5.72 | 5.81 | 110759 | 6393.63 | 0.60% |
| 2025-11-27 | 5.84 | 5.77 | -0.05 | -0.86% | 5.76 | 5.85 | 118406 | 6864.94 | 0.64% |
| 2025-11-26 | 5.93 | 5.82 | -0.06 | -1.02% | 5.81 | 5.94 | 145264 | 8518.51 | 0.78% |
| 2025-11-25 | 5.90 | 5.88 | 0.00 | 0.00% | 5.82 | 5.91 | 159954 | 9411.13 | 0.86% |
| 2025-11-24 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 6.01 | 208407 | 12342.71 | 1.12% |
| 2025-11-21 | 6.02 | 5.91 | -0.12 | -1.99% | 5.91 | 6.15 | 290159 | 17508.52 | 1.56% |
| 2025-11-20 | 6.05 | 6.03 | -0.01 | -0.17% | 6.00 | 6.09 | 113733 | 6876.30 | 0.61% |
| 2025-11-19 | 6.06 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 105392 | 6368.14 | 0.57% |
| 2025-11-18 | 6.13 | 6.06 | -0.07 | -1.14% | 6.03 | 6.18 | 133074 | 8082.11 | 0.72% |
| 2025-11-17 | 6.12 | 6.13 | 0.01 | 0.16% | 6.05 | 6.16 | 148467 | 9072.71 | 0.80% |
| 2025-11-14 | 6.15 | 6.12 | -0.04 | -0.65% | 6.11 | 6.20 | 153924 | 9465.78 | 0.83% |
| 2025-11-13 | 6.13 | 6.16 | 0.05 | 0.82% | 6.09 | 6.16 | 180414 | 11067.87 | 0.97% |
| 2025-11-12 | 6.09 | 6.11 | 0.02 | 0.33% | 6.06 | 6.14 | 197038 | 12023.53 | 1.06% |
| 2025-11-11 | 6.04 | 6.09 | 0.05 | 0.83% | 6.01 | 6.09 | 205090 | 12416.25 | 1.10% |
| 2025-11-10 | 5.97 | 6.04 | 0.08 | 1.34% | 5.94 | 6.05 | 187757 | 11276.16 | 1.01% |
| 2025-11-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.91 | 5.96 | 151149 | 8985.55 | 0.81% |
| 2025-11-06 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.94 | 87575 | 5190.31 | 0.47% |
| 2025-11-05 | 5.87 | 5.92 | 0.02 | 0.34% | 5.86 | 5.94 | 129908 | 7681.18 | 0.70% |
| 2025-11-04 | 5.93 | 5.90 | -0.03 | -0.51% | 5.87 | 5.93 | 131413 | 7755.32 | 0.71% |
| 2025-11-03 | 5.95 | 5.93 | 0.00 | 0.00% | 5.89 | 5.95 | 112659 | 6670.31 | 0.61% |
| 2025-10-31 | 5.92 | 5.93 | 0.00 | 0.00% | 5.90 | 5.95 | 126587 | 7503.42 | 0.68% |
| 2025-10-30 | 5.95 | 5.93 | -0.02 | -0.34% | 5.91 | 5.97 | 140293 | 8329.30 | 0.76% |
| 2025-10-29 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 5.96 | 139854 | 8296.43 | 0.75% |
| 2025-10-28 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 5.96 | 133061 | 7896.40 | 0.72% |
| 2025-10-27 | 6.00 | 5.94 | -0.04 | -0.67% | 5.91 | 6.00 | 216383 | 12854.88 | 1.17% |
| 2025-10-24 | 6.16 | 5.98 | -0.26 | -4.17% | 5.95 | 6.16 | 490470 | 29462.74 | 2.64% |
| 2025-10-23 | 6.12 | 6.24 | 0.11 | 1.79% | 6.09 | 6.25 | 233195 | 14426.03 | 1.26% |
| 2025-10-22 | 6.07 | 6.13 | 0.04 | 0.66% | 6.05 | 6.17 | 159730 | 9791.56 | 0.86% |
| 2025-10-21 | 6.00 | 6.09 | 0.09 | 1.50% | 5.98 | 6.11 | 172441 | 10469.44 | 0.93% |
| 2025-10-20 | 6.02 | 6.00 | -0.01 | -0.17% | 5.97 | 6.04 | 103880 | 6229.44 | 0.56% |
| 2025-10-17 | 6.05 | 6.01 | -0.05 | -0.83% | 5.99 | 6.11 | 145824 | 8830.69 | 0.79% |
| 2025-10-16 | 6.08 | 6.06 | -0.03 | -0.49% | 6.05 | 6.14 | 129271 | 7865.50 | 0.70% |
| 2025-10-15 | 6.04 | 6.09 | 0.05 | 0.83% | 5.99 | 6.12 | 181769 | 11039.65 | 0.98% |
| 2025-10-14 | 6.03 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 181812 | 10979.65 | 0.98% |
| 2025-10-13 | 5.99 | 6.03 | -0.01 | -0.17% | 5.94 | 6.10 | 207473 | 12456.50 | 1.12% |
| 2025-10-10 | 5.95 | 6.04 | 0.07 | 1.17% | 5.94 | 6.07 | 187130 | 11277.01 | 1.01% |
| 2025-10-09 | 5.94 | 5.97 | 0.02 | 0.34% | 5.90 | 6.00 | 136597 | 8148.75 | 0.74% |
| 2025-09-30 | 5.95 | 5.95 | 0.00 | 0.00% | 5.89 | 5.97 | 101568 | 6025.44 | 0.55% |
| 2025-09-29 | 5.90 | 5.95 | 0.04 | 0.68% | 5.81 | 5.97 | 121518 | 7163.35 | 0.65% |
| 2025-09-26 | 5.87 | 5.91 | 0.01 | 0.17% | 5.85 | 5.95 | 84174 | 4981.19 | 0.45% |
| 2025-09-25 | 5.95 | 5.90 | -0.07 | -1.17% | 5.85 | 6.01 | 133019 | 7878.18 | 0.72% |
| 2025-09-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 112073 | 6667.73 | 0.60% |
| 2025-09-23 | 5.93 | 5.90 | -0.03 | -0.51% | 5.80 | 5.98 | 152915 | 8950.71 | 0.82% |
| 2025-09-22 | 5.96 | 5.93 | -0.03 | -0.50% | 5.89 | 5.98 | 114049 | 6752.87 | 0.61% |
| 2025-09-19 | 6.01 | 5.96 | -0.07 | -1.16% | 5.92 | 6.03 | 173147 | 10328.71 | 0.93% |
| 2025-09-18 | 6.27 | 6.03 | -0.06 | -0.99% | 5.99 | 6.27 | 355686 | 21770.98 | 1.92% |
| 2025-09-17 | 6.12 | 6.09 | -0.03 | -0.49% | 6.07 | 6.14 | 121623 | 7415.87 | 0.66% |
| 2025-09-16 | 6.16 | 6.12 | -0.04 | -0.65% | 6.06 | 6.17 | 165666 | 10104.04 | 0.89% |
| 2025-09-15 | 6.20 | 6.16 | -0.04 | -0.65% | 6.12 | 6.23 | 149688 | 9224.05 | 0.81% |
| 2025-09-12 | 6.31 | 6.20 | -0.11 | -1.74% | 6.20 | 6.31 | 159600 | 9945.00 | 0.86% |
| 2025-09-11 | 6.18 | 6.31 | 0.13 | 2.10% | 6.16 | 6.31 | 225428 | 14077.85 | 1.21% |
| 2025-09-10 | 6.20 | 6.18 | -0.04 | -0.64% | 6.16 | 6.26 | 151124 | 9377.51 | 0.81% |
| 2025-09-09 | 6.22 | 6.22 | -0.01 | -0.16% | 6.18 | 6.29 | 161143 | 10038.36 | 0.87% |
| 2025-09-08 | 6.08 | 6.23 | 0.15 | 2.47% | 6.06 | 6.25 | 189094 | 11640.94 | 1.02% |
| 2025-09-05 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 161932 | 9814.97 | 0.87% |
| 2025-09-04 | 6.12 | 6.07 | -0.05 | -0.82% | 5.98 | 6.17 | 240041 | 14626.45 | 1.29% |
| 2025-09-03 | 6.15 | 6.12 | -0.03 | -0.49% | 6.02 | 6.21 | 211158 | 12934.13 | 1.14% |
| 2025-09-02 | 6.22 | 6.15 | -0.09 | -1.44% | 6.10 | 6.24 | 201228 | 12383.82 | 1.08% |
| 2025-09-01 | 6.18 | 6.24 | 0.06 | 0.97% | 6.11 | 6.35 | 315329 | 19680.97 | 1.70% |
| 2025-08-29 | 6.20 | 6.18 | -0.04 | -0.64% | 6.16 | 6.27 | 171152 | 10641.32 | 0.92% |
| 2025-08-28 | 6.17 | 6.22 | 0.05 | 0.81% | 6.06 | 6.23 | 215452 | 13262.00 | 1.16% |
| 2025-08-27 | 6.33 | 6.17 | -0.16 | -2.53% | 6.15 | 6.35 | 253552 | 15837.71 | 1.37% |
| 2025-08-26 | 6.32 | 6.33 | 0.01 | 0.16% | 6.27 | 6.37 | 217804 | 13756.08 | 1.17% |
| 2025-08-25 | 6.29 | 6.32 | 0.05 | 0.80% | 6.23 | 6.37 | 301583 | 19007.14 | 1.62% |
| 2025-08-22 | 6.27 | 6.27 | 0.00 | 0.00% | 6.17 | 6.28 | 285202 | 17733.72 | 1.54% |
| 2025-08-21 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.32 | 186620 | 11713.97 | 1.01% |
| 2025-08-20 | 6.29 | 6.30 | 0.05 | 0.80% | 6.22 | 6.30 | 205247 | 12841.63 | 1.11% |
深证大盘股票行情在线 K线走势图
中粮科技(000930)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
