中粮资本(002423)股票行情
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 |
|---|
| 2025-08-01 | 12.26 | 12.28 | 0.02 | 0.16% | 12.21 | 12.34 | 157869 | 19361.58 | 0.69% |
| 2025-07-31 | 12.46 | 12.26 | -0.25 | -2.00% | 12.24 | 12.53 | 335161 | 41454.33 | 1.45% |
| 2025-07-30 | 12.78 | 12.51 | -0.26 | -2.04% | 12.41 | 12.79 | 328781 | 41334.63 | 1.43% |
| 2025-07-29 | 12.77 | 12.77 | -0.05 | -0.39% | 12.40 | 12.82 | 369658 | 46824.07 | 1.60% |
| 2025-07-28 | 12.66 | 12.82 | 0.17 | 1.34% | 12.59 | 12.99 | 444511 | 56978.55 | 1.93% |
| 2025-07-25 | 12.95 | 12.65 | -0.20 | -1.56% | 12.64 | 12.99 | 329988 | 42045.94 | 1.43% |
| 2025-07-24 | 12.57 | 12.85 | 0.24 | 1.90% | 12.55 | 12.87 | 459929 | 58823.96 | 2.00% |
| 2025-07-23 | 12.78 | 12.61 | -0.14 | -1.10% | 12.58 | 12.94 | 473739 | 60416.89 | 2.06% |
| 2025-07-22 | 12.73 | 12.75 | 0.01 | 0.08% | 12.52 | 12.78 | 395440 | 50037.68 | 1.72% |
| 2025-07-21 | 12.80 | 12.74 | -0.16 | -1.24% | 12.66 | 12.90 | 425082 | 54220.61 | 1.84% |
| 2025-07-18 | 12.70 | 12.90 | 0.12 | 0.94% | 12.70 | 13.16 | 673727 | 87461.95 | 2.92% |
| 2025-07-17 | 12.63 | 12.78 | 0.11 | 0.87% | 12.62 | 12.89 | 420442 | 53765.34 | 1.82% |
| 2025-07-16 | 12.65 | 12.67 | -0.02 | -0.16% | 12.57 | 12.73 | 384293 | 48616.17 | 1.67% |
| 2025-07-15 | 12.86 | 12.69 | -0.19 | -1.48% | 12.62 | 12.90 | 496297 | 63116.36 | 2.15% |
| 2025-07-14 | 13.33 | 12.88 | -0.60 | -4.45% | 12.80 | 13.46 | 834816 | 108445.13 | 3.62% |
| 2025-07-11 | 13.11 | 13.48 | 0.39 | 2.98% | 12.81 | 13.85 | 1449311 | 193204.81 | 6.29% |
| 2025-07-10 | 12.95 | 13.25 | 0.17 | 1.30% | 12.95 | 13.56 | 1254796 | 166203.91 | 5.45% |
| 2025-07-09 | 12.54 | 13.08 | 0.48 | 3.81% | 12.48 | 13.70 | 1474273 | 193133.11 | 6.40% |
| 2025-07-08 | 12.12 | 12.60 | 0.45 | 3.70% | 12.07 | 12.72 | 772962 | 96498.19 | 3.35% |
| 2025-07-07 | 12.00 | 12.15 | 0.16 | 1.33% | 11.93 | 12.22 | 283170 | 34355.11 | 1.23% |
| 2025-07-04 | 11.90 | 11.99 | 0.08 | 0.67% | 11.85 | 12.23 | 379066 | 45635.25 | 1.65% |
| 2025-07-03 | 11.96 | 11.91 | -0.04 | -0.33% | 11.88 | 12.02 | 223128 | 26631.75 | 0.97% |
| 2025-07-02 | 12.03 | 11.95 | -0.11 | -0.91% | 11.90 | 12.06 | 221187 | 26489.58 | 0.96% |
| 2025-07-01 | 12.25 | 12.06 | -0.17 | -1.39% | 11.97 | 12.27 | 273903 | 33038.82 | 1.19% |
| 2025-06-30 | 12.34 | 12.23 | -0.10 | -0.81% | 12.17 | 12.45 | 388633 | 47654.20 | 1.69% |
| 2025-06-27 | 12.31 | 12.33 | 0.03 | 0.24% | 12.29 | 12.86 | 753456 | 94772.85 | 3.27% |
| 2025-06-26 | 12.40 | 12.30 | -0.17 | -1.36% | 12.28 | 12.54 | 644073 | 79916.09 | 2.80% |
| 2025-06-25 | 11.82 | 12.47 | 0.65 | 5.50% | 11.74 | 12.56 | 1038119 | 126970.11 | 4.51% |
| 2025-06-24 | 11.49 | 11.82 | 0.33 | 2.87% | 11.45 | 11.90 | 325100 | 38232.26 | 1.41% |
| 2025-06-23 | 11.31 | 11.49 | 0.13 | 1.14% | 11.30 | 11.51 | 129353 | 14760.76 | 0.56% |
| 2025-06-20 | 11.50 | 11.36 | -0.14 | -1.22% | 11.35 | 11.50 | 158350 | 18068.05 | 0.69% |
| 2025-06-19 | 11.82 | 11.50 | -0.37 | -3.12% | 11.47 | 11.87 | 263740 | 30601.41 | 1.14% |
| 2025-06-18 | 11.98 | 11.87 | -0.13 | -1.08% | 11.83 | 12.14 | 243805 | 29117.69 | 1.06% |
| 2025-06-17 | 11.94 | 12.00 | 0.06 | 0.50% | 11.83 | 12.04 | 221962 | 26529.67 | 0.96% |
| 2025-06-16 | 11.67 | 11.94 | 0.23 | 1.96% | 11.65 | 11.94 | 249145 | 29564.40 | 1.08% |
| 2025-06-13 | 11.80 | 11.71 | -0.16 | -1.35% | 11.67 | 11.86 | 176203 | 20703.99 | 0.76% |
| 2025-06-12 | 11.75 | 11.87 | 0.04 | 0.34% | 11.72 | 11.98 | 189637 | 22530.95 | 0.82% |
| 2025-06-11 | 11.67 | 11.83 | 0.16 | 1.37% | 11.63 | 11.93 | 186177 | 22017.39 | 0.81% |
| 2025-06-10 | 11.83 | 11.67 | -0.17 | -1.44% | 11.55 | 11.84 | 170738 | 19963.74 | 0.74% |
| 2025-06-09 | 11.71 | 11.84 | 0.14 | 1.20% | 11.70 | 11.89 | 176627 | 20888.58 | 0.77% |
| 2025-06-06 | 11.81 | 11.70 | -0.11 | -0.93% | 11.67 | 11.90 | 122176 | 14342.41 | 0.53% |
| 2025-06-05 | 11.73 | 11.81 | 0.07 | 0.60% | 11.67 | 11.87 | 173794 | 20456.79 | 0.75% |
| 2025-06-04 | 11.61 | 11.74 | 0.15 | 1.29% | 11.55 | 11.79 | 170605 | 19939.30 | 0.74% |
| 2025-06-03 | 11.45 | 11.59 | 0.09 | 0.78% | 11.42 | 11.69 | 130643 | 15166.98 | 0.57% |
| 2025-05-30 | 11.54 | 11.50 | -0.14 | -1.20% | 11.47 | 11.62 | 110950 | 12799.41 | 0.48% |
| 2025-05-29 | 11.45 | 11.64 | 0.17 | 1.48% | 11.45 | 11.70 | 150313 | 17415.85 | 0.65% |
| 2025-05-28 | 11.65 | 11.47 | -0.18 | -1.55% | 11.47 | 11.69 | 119551 | 13802.25 | 0.52% |
| 2025-05-27 | 11.65 | 11.65 | -0.03 | -0.26% | 11.60 | 11.67 | 81000 | 9420.91 | 0.35% |
| 2025-05-26 | 11.63 | 11.68 | 0.01 | 0.09% | 11.59 | 11.70 | 105550 | 12278.80 | 0.46% |
| 2025-05-23 | 11.80 | 11.67 | -0.15 | -1.27% | 11.65 | 11.88 | 143432 | 16881.70 | 0.62% |
| 2025-05-22 | 11.98 | 11.82 | -0.19 | -1.58% | 11.80 | 11.98 | 178137 | 21143.84 | 0.77% |
| 2025-05-21 | 11.93 | 12.01 | 0.08 | 0.67% | 11.90 | 12.09 | 176003 | 21135.84 | 0.76% |
| 2025-05-20 | 11.90 | 11.93 | 0.03 | 0.25% | 11.88 | 11.97 | 109399 | 13038.30 | 0.47% |
| 2025-05-19 | 11.90 | 11.90 | 0.00 | 0.00% | 11.87 | 11.98 | 104995 | 12513.74 | 0.46% |
| 2025-05-16 | 11.94 | 11.90 | -0.06 | -0.50% | 11.85 | 11.96 | 155413 | 18495.63 | 0.67% |
| 2025-05-15 | 12.23 | 11.96 | -0.37 | -3.00% | 11.96 | 12.24 | 292882 | 35334.03 | 1.27% |
| 2025-05-14 | 12.03 | 12.33 | 0.29 | 2.41% | 11.97 | 12.51 | 498291 | 61103.92 | 2.16% |
| 2025-05-13 | 12.24 | 12.04 | -0.12 | -0.99% | 12.02 | 12.26 | 194800 | 23565.43 | 0.85% |
| 2025-05-12 | 12.00 | 12.16 | 0.15 | 1.25% | 12.00 | 12.17 | 175087 | 21197.50 | 0.76% |
| 2025-05-09 | 12.18 | 12.01 | -0.15 | -1.23% | 11.96 | 12.18 | 166659 | 20062.91 | 0.72% |
| 2025-05-08 | 12.03 | 12.16 | 0.00 | 0.00% | 12.01 | 12.19 | 181147 | 21971.66 | 0.79% |
| 2025-05-07 | 12.54 | 12.16 | 0.03 | 0.25% | 12.10 | 12.68 | 364400 | 44935.11 | 1.58% |
| 2025-05-06 | 11.97 | 12.13 | 0.24 | 2.02% | 11.97 | 12.13 | 219572 | 26508.82 | 0.95% |
| 2025-04-30 | 11.88 | 11.89 | -0.08 | -0.67% | 11.67 | 11.95 | 191092 | 22696.13 | 0.83% |
| 2025-04-29 | 11.98 | 11.97 | -0.02 | -0.17% | 11.90 | 12.02 | 134209 | 16070.37 | 0.58% |
| 2025-04-28 | 12.16 | 11.99 | -0.15 | -1.24% | 11.95 | 12.17 | 195434 | 23486.49 | 0.85% |
| 2025-04-25 | 12.19 | 12.14 | -0.06 | -0.49% | 12.14 | 12.25 | 214105 | 26101.58 | 0.93% |
| 2025-04-24 | 12.46 | 12.20 | -0.35 | -2.79% | 12.15 | 12.49 | 354882 | 43635.32 | 1.54% |
| 2025-04-23 | 12.66 | 12.55 | -0.25 | -1.95% | 12.50 | 13.04 | 600275 | 76244.99 | 2.61% |
| 2025-04-22 | 12.23 | 12.80 | 0.66 | 5.44% | 12.21 | 13.22 | 1025659 | 131748.41 | 4.45% |
| 2025-04-21 | 11.94 | 12.14 | 0.16 | 1.34% | 11.80 | 12.21 | 219319 | 26574.32 | 0.95% |
| 2025-04-18 | 12.05 | 11.98 | 0.02 | 0.17% | 11.94 | 12.18 | 169497 | 20377.46 | 0.74% |
| 2025-04-17 | 12.01 | 11.96 | -0.14 | -1.16% | 11.96 | 12.13 | 168027 | 20235.68 | 0.73% |
| 2025-04-16 | 12.22 | 12.10 | -0.17 | -1.39% | 11.85 | 12.29 | 263012 | 31682.94 | 1.14% |
| 2025-04-15 | 12.45 | 12.27 | -0.18 | -1.45% | 12.18 | 12.47 | 234034 | 28750.64 | 1.02% |
| 2025-04-14 | 12.27 | 12.45 | 0.18 | 1.47% | 12.27 | 12.55 | 373400 | 46337.63 | 1.62% |
| 2025-04-11 | 12.50 | 12.27 | -0.45 | -3.54% | 12.25 | 12.59 | 554137 | 68579.17 | 2.40% |
| 2025-04-10 | 12.35 | 12.72 | 0.29 | 2.33% | 12.20 | 13.00 | 950185 | 120455.32 | 4.12% |
| 2025-04-09 | 11.60 | 12.43 | 0.52 | 4.37% | 11.45 | 12.61 | 833043 | 102113.65 | 3.62% |
| 2025-04-08 | 11.20 | 11.91 | 0.50 | 4.38% | 10.76 | 12.30 | 713833 | 81748.97 | 3.10% |
深证大盘股票行情在线 K线走势图
