当前位置: 爱股网 > 股票行情 > 中粮资本(002423)股票行情

中粮资本(002423)股票行情

中粮资本(002423)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中粮资本(002423)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
2026-03-26	10.84	10.66	-0.28	-2.56%	10.65	10.88	190075	20438.43	0.82%
2026-03-25	10.83	10.94	0.01	0.09%	10.75	11.00	266426	29018.76	1.16%
2026-03-24	10.77	10.93	0.20	1.86%	10.66	11.07	273937	29764.65	1.19%
2026-03-23	10.84	10.73	-0.29	-2.63%	10.58	11.12	377008	40744.97	1.64%
2026-03-20	11.23	11.02	-0.51	-4.42%	10.99	11.34	448209	49770.05	1.95%
2026-03-19	10.85	11.53	0.60	5.49%	10.83	11.99	689193	78565.38	2.99%
2026-03-18	11.06	10.93	-0.16	-1.44%	10.86	11.08	227933	24937.84	0.99%
2026-03-17	11.02	11.09	-0.19	-1.68%	10.95	11.35	358231	39781.55	1.55%
2026-03-16	11.22	11.28	0.53	4.93%	11.14	11.49	579638	65722.88	2.52%
2026-03-13	10.86	10.75	-0.13	-1.19%	10.70	10.97	184903	19996.63	0.80%
2026-03-12	10.80	10.88	0.07	0.65%	10.78	10.91	152331	16520.80	0.66%
2026-03-11	10.91	10.81	-0.10	-0.92%	10.76	10.91	164494	17776.18	0.71%
2026-03-10	10.99	10.91	-0.01	-0.09%	10.83	11.02	200468	21829.91	0.87%
2026-03-09	10.96	10.92	-0.15	-1.36%	10.88	11.06	155732	17038.39	0.68%
2026-03-06	10.88	11.07	0.11	1.00%	10.87	11.07	147203	16169.78	0.64%
2026-03-05	10.99	10.96	0.08	0.74%	10.89	11.12	179348	19692.42	0.78%
2026-03-04	10.97	10.88	-0.19	-1.72%	10.83	11.09	216913	23717.92	0.94%
2026-03-03	11.16	11.07	-0.10	-0.90%	11.04	11.28	240516	26909.09	1.04%
2026-03-02	11.05	11.17	0.04	0.36%	10.95	11.30	225336	25053.31	0.98%
2026-02-27	11.06	11.13	0.06	0.54%	11.04	11.17	127993	14234.44	0.56%
2026-02-26	11.11	11.07	0.00	0.00%	11.02	11.16	128031	14181.04	0.56%
2026-02-25	10.95	11.07	0.12	1.10%	10.91	11.11	153852	17019.85	0.67%
2026-02-24	10.85	10.95	0.20	1.86%	10.80	10.99	115527	12615.78	0.50%
2026-02-13	10.89	10.75	-0.15	-1.38%	10.75	10.94	110012	11949.00	0.48%
2026-02-12	10.97	10.90	-0.09	-0.82%	10.87	10.98	102106	11158.75	0.44%
2026-02-11	11.02	10.99	-0.04	-0.36%	10.98	11.05	65497	7211.19	0.28%
2026-02-10	11.00	11.03	0.03	0.27%	10.95	11.06	80520	8864.82	0.35%
2026-02-09	10.99	11.00	0.10	0.92%	10.93	11.03	103905	11415.28	0.45%
2026-02-06	10.88	10.90	-0.04	-0.37%	10.84	10.99	97808	10685.64	0.42%
2026-02-05	11.06	10.94	-0.12	-1.08%	10.88	11.07	129023	14132.90	0.56%
2026-02-04	10.95	11.06	0.08	0.73%	10.90	11.07	125531	13779.56	0.54%
2026-02-03	10.98	10.98	0.14	1.29%	10.84	11.00	137636	15052.13	0.60%
2026-02-02	11.25	10.84	-0.50	-4.41%	10.83	11.33	294323	32603.96	1.28%
2026-01-30	11.62	11.34	-0.31	-2.66%	11.34	11.67	219677	25103.83	0.95%
2026-01-29	11.56	11.65	0.06	0.52%	11.41	11.70	160105	18584.78	0.69%
2026-01-28	11.61	11.59	-0.01	-0.09%	11.55	11.66	136840	15860.14	0.59%
2026-01-27	11.80	11.60	-0.22	-1.86%	11.45	11.81	206159	23875.52	0.89%
2026-01-26	11.92	11.82	-0.11	-0.92%	11.75	12.01	180288	21361.59	0.78%
2026-01-23	11.80	11.93	0.13	1.10%	11.80	12.09	245012	29364.32	1.06%
2026-01-22	11.69	11.80	0.12	1.03%	11.69	11.84	115197	13572.39	0.50%
2026-01-21	11.74	11.68	-0.13	-1.10%	11.67	11.81	133266	15639.69	0.58%
2026-01-20	11.89	11.81	-0.08	-0.67%	11.75	11.92	147985	17467.78	0.64%
2026-01-19	11.79	11.89	0.10	0.85%	11.74	12.00	163204	19387.29	0.71%
2026-01-16	11.95	11.79	-0.11	-0.92%	11.76	12.04	196480	23278.94	0.85%
2026-01-15	12.08	11.90	-0.30	-2.46%	11.86	12.12	256989	30767.12	1.12%
2026-01-14	12.10	12.20	0.07	0.58%	12.06	12.53	464485	57045.90	2.02%
2026-01-13	12.22	12.13	-0.09	-0.74%	12.06	12.34	293535	35759.41	1.27%
2026-01-12	12.05	12.22	0.22	1.83%	12.02	12.24	307594	37379.04	1.33%
2026-01-09	11.94	12.00	0.11	0.93%	11.90	12.09	213561	25626.54	0.93%
2026-01-08	11.95	11.89	-0.06	-0.50%	11.82	11.97	159430	18979.67	0.69%
2026-01-07	12.11	11.95	-0.17	-1.40%	11.92	12.13	239788	28808.29	1.04%
2026-01-06	11.90	12.12	0.22	1.85%	11.83	12.14	293896	35340.12	1.28%
2026-01-05	11.70	11.90	0.20	1.71%	11.63	11.91	185494	21903.61	0.81%
2025-12-31	11.77	11.70	-0.07	-0.59%	11.68	11.82	113588	13341.06	0.49%
2025-12-30	11.87	11.77	-0.18	-1.51%	11.77	11.94	147663	17509.50	0.64%
2025-12-29	11.83	11.95	0.11	0.93%	11.82	11.98	168219	20058.61	0.73%
2025-12-26	11.86	11.84	-0.07	-0.59%	11.77	11.95	178397	21173.56	0.77%
2025-12-25	11.75	11.91	0.20	1.71%	11.75	12.03	223355	26602.44	0.97%
2025-12-24	11.50	11.71	0.21	1.83%	11.49	11.73	149135	17388.87	0.65%
2025-12-23	11.61	11.50	-0.12	-1.03%	11.48	11.65	89463	10346.65	0.39%
2025-12-22	11.57	11.62	0.05	0.43%	11.56	11.69	102545	11930.13	0.45%
2025-12-19	11.45	11.57	0.13	1.14%	11.43	11.60	113050	13056.27	0.49%
2025-12-18	11.50	11.44	-0.13	-1.12%	11.44	11.56	85419	9826.96	0.37%
2025-12-17	11.50	11.57	0.05	0.43%	11.20	11.63	194227	22159.02	0.84%
2025-12-16	11.45	11.52	0.01	0.09%	11.30	11.54	144998	16569.55	0.63%
2025-12-15	11.45	11.51	-0.01	-0.09%	11.43	11.60	82529	9515.96	0.36%
2025-12-12	11.46	11.52	0.06	0.52%	11.46	11.60	79566	9167.96	0.35%
2025-12-11	11.73	11.46	-0.27	-2.30%	11.45	11.75	122329	14130.31	0.53%
2025-12-10	11.61	11.73	0.10	0.86%	11.54	11.78	113481	13214.51	0.49%
2025-12-09	11.80	11.63	-0.22	-1.86%	11.61	11.81	156144	18255.88	0.68%
2025-12-08	12.03	11.85	-0.07	-0.59%	11.84	12.11	236540	28292.26	1.03%
2025-12-05	11.69	11.92	0.17	1.45%	11.68	11.98	220861	26163.35	0.96%
2025-12-04	11.65	11.75	0.00	0.00%	11.60	11.78	146854	17172.17	0.64%
2025-12-03	11.55	11.75	0.24	2.09%	11.52	11.96	309062	36419.88	1.34%
2025-12-02	11.63	11.51	-0.12	-1.03%	11.51	11.64	80477	9283.52	0.35%
2025-12-01	11.56	11.63	0.07	0.61%	11.54	11.65	86911	10089.50	0.38%
2025-11-28	11.48	11.56	0.07	0.61%	11.43	11.57	99087	11419.27	0.43%
2025-11-27	11.59	11.49	-0.05	-0.43%	11.47	11.62	115245	13307.42	0.50%
2025-11-26	11.66	11.54	-0.14	-1.20%	11.52	11.72	124730	14488.99	0.54%
2025-11-25	11.68	11.68	0.02	0.17%	11.67	11.81	121148	14213.11	0.53%

深证大盘股票行情在线 K线走势图

中粮资本(002423)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58