中粮糖业(600737)股票行情
中粮糖业(600737)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 |
|---|
| 2026-03-25 | 14.91 | 14.58 | -0.21 | -1.42% | 14.49 | 14.93 | 264808 | 38850.28 | 1.24% |
| 2026-03-24 | 14.76 | 14.79 | 0.08 | 0.54% | 14.58 | 15.10 | 191091 | 28250.57 | 0.89% |
| 2026-03-23 | 14.90 | 14.71 | -0.28 | -1.87% | 14.57 | 15.20 | 328738 | 48950.29 | 1.54% |
| 2026-03-20 | 15.00 | 14.99 | 0.21 | 1.42% | 14.86 | 15.51 | 310700 | 47169.15 | 1.45% |
| 2026-03-19 | 15.28 | 14.78 | -0.41 | -2.70% | 14.61 | 15.30 | 194261 | 28824.21 | 0.91% |
| 2026-03-18 | 15.36 | 15.19 | -0.14 | -0.91% | 14.95 | 15.41 | 171492 | 25882.01 | 0.80% |
| 2026-03-17 | 15.71 | 15.33 | -0.38 | -2.42% | 15.30 | 15.78 | 166889 | 25870.06 | 0.78% |
| 2026-03-16 | 15.69 | 15.71 | -0.03 | -0.19% | 15.54 | 15.92 | 174993 | 27480.60 | 0.82% |
| 2026-03-13 | 15.90 | 15.74 | -0.16 | -1.01% | 15.71 | 16.15 | 179058 | 28550.36 | 0.84% |
| 2026-03-12 | 15.91 | 15.90 | -0.04 | -0.25% | 15.64 | 15.95 | 165436 | 26125.68 | 0.77% |
| 2026-03-11 | 15.90 | 15.94 | 0.00 | 0.00% | 15.83 | 16.02 | 145417 | 23155.37 | 0.68% |
| 2026-03-10 | 15.81 | 15.94 | -0.22 | -1.36% | 15.80 | 16.16 | 222370 | 35539.68 | 1.04% |
| 2026-03-09 | 16.00 | 16.16 | 0.39 | 2.47% | 15.98 | 16.60 | 454266 | 74049.09 | 2.12% |
| 2026-03-06 | 15.23 | 15.77 | 0.57 | 3.75% | 15.22 | 15.78 | 286488 | 44617.03 | 1.34% |
| 2026-03-05 | 15.55 | 15.20 | -0.47 | -3.00% | 15.16 | 15.61 | 313208 | 47946.57 | 1.46% |
| 2026-03-04 | 16.29 | 15.67 | -0.78 | -4.74% | 15.60 | 16.29 | 400547 | 63399.53 | 1.87% |
| 2026-03-03 | 15.97 | 16.45 | 0.48 | 3.01% | 15.91 | 16.50 | 533493 | 86885.08 | 2.49% |
| 2026-03-02 | 15.76 | 15.97 | 0.25 | 1.59% | 15.67 | 16.16 | 261744 | 41568.09 | 1.22% |
| 2026-02-27 | 15.71 | 15.72 | 0.00 | 0.00% | 15.58 | 15.79 | 134107 | 21013.83 | 0.63% |
| 2026-02-26 | 16.00 | 15.72 | -0.30 | -1.87% | 15.68 | 16.01 | 181275 | 28604.95 | 0.85% |
| 2026-02-25 | 15.98 | 16.02 | 0.05 | 0.31% | 15.91 | 16.29 | 188298 | 30297.82 | 0.88% |
| 2026-02-24 | 15.85 | 15.97 | 0.27 | 1.72% | 15.80 | 16.08 | 191337 | 30526.72 | 0.89% |
| 2026-02-13 | 15.72 | 15.70 | -0.02 | -0.13% | 15.66 | 15.94 | 146898 | 23200.65 | 0.69% |
| 2026-02-12 | 16.06 | 15.72 | -0.28 | -1.75% | 15.70 | 16.07 | 212726 | 33695.98 | 0.99% |
| 2026-02-11 | 16.01 | 16.00 | -0.03 | -0.19% | 15.98 | 16.19 | 132056 | 21180.62 | 0.62% |
| 2026-02-10 | 16.16 | 16.03 | -0.16 | -0.99% | 15.98 | 16.19 | 178261 | 28626.48 | 0.83% |
| 2026-02-09 | 16.39 | 16.19 | -0.09 | -0.55% | 16.17 | 16.44 | 212742 | 34553.48 | 0.99% |
| 2026-02-06 | 16.25 | 16.28 | -0.10 | -0.61% | 15.95 | 16.44 | 190477 | 30929.79 | 0.89% |
| 2026-02-05 | 16.55 | 16.38 | -0.28 | -1.68% | 16.33 | 16.60 | 222861 | 36632.41 | 1.04% |
| 2026-02-04 | 17.00 | 16.66 | -0.13 | -0.77% | 16.50 | 17.03 | 238588 | 39610.71 | 1.12% |
| 2026-02-03 | 16.85 | 16.79 | 0.02 | 0.12% | 16.53 | 17.17 | 302408 | 50632.20 | 1.41% |
| 2026-02-02 | 17.35 | 16.77 | -0.97 | -5.47% | 16.77 | 17.85 | 513908 | 88152.10 | 2.40% |
| 2026-01-30 | 17.52 | 17.74 | 0.35 | 2.01% | 17.43 | 18.84 | 791317 | 142258.55 | 3.70% |
| 2026-01-29 | 16.92 | 17.39 | 0.53 | 3.14% | 16.85 | 17.49 | 538532 | 93029.16 | 2.52% |
| 2026-01-28 | 16.55 | 16.86 | 0.31 | 1.87% | 16.37 | 16.92 | 321232 | 53451.76 | 1.50% |
| 2026-01-27 | 17.00 | 16.55 | -0.53 | -3.10% | 16.39 | 17.02 | 375757 | 62259.48 | 1.76% |
| 2026-01-26 | 17.63 | 17.08 | -0.54 | -3.06% | 16.91 | 17.68 | 405230 | 69212.38 | 1.89% |
| 2026-01-23 | 17.35 | 17.62 | 0.27 | 1.56% | 17.35 | 17.77 | 386758 | 68208.59 | 1.81% |
| 2026-01-22 | 17.11 | 17.35 | 0.17 | 0.99% | 17.05 | 17.60 | 350183 | 60680.09 | 1.64% |
| 2026-01-21 | 16.90 | 17.18 | 0.25 | 1.48% | 16.78 | 17.25 | 320508 | 54799.39 | 1.50% |
| 2026-01-20 | 16.96 | 16.93 | 0.02 | 0.12% | 16.68 | 17.10 | 243855 | 41102.50 | 1.14% |
| 2026-01-19 | 16.70 | 16.91 | 0.16 | 0.96% | 16.60 | 16.95 | 239839 | 40287.54 | 1.12% |
| 2026-01-16 | 16.68 | 16.75 | 0.08 | 0.48% | 16.60 | 17.05 | 240567 | 40450.65 | 1.12% |
| 2026-01-15 | 16.93 | 16.67 | -0.26 | -1.54% | 16.57 | 17.00 | 251457 | 42170.77 | 1.18% |
| 2026-01-14 | 16.70 | 16.93 | 0.43 | 2.61% | 16.35 | 17.20 | 561519 | 94440.77 | 2.63% |
| 2026-01-13 | 16.90 | 16.50 | -0.41 | -2.42% | 16.40 | 16.90 | 388865 | 64737.32 | 1.82% |
| 2026-01-12 | 17.12 | 16.91 | -0.33 | -1.91% | 16.76 | 17.20 | 457719 | 77289.12 | 2.14% |
| 2026-01-09 | 16.87 | 17.24 | 0.37 | 2.19% | 16.81 | 17.50 | 408241 | 70542.23 | 1.91% |
| 2026-01-08 | 16.96 | 16.87 | -0.13 | -0.76% | 16.83 | 17.00 | 219156 | 37036.63 | 1.02% |
| 2026-01-07 | 17.30 | 17.00 | -0.32 | -1.85% | 16.95 | 17.34 | 297610 | 50854.34 | 1.39% |
| 2026-01-06 | 17.16 | 17.32 | 0.16 | 0.93% | 17.00 | 17.49 | 356647 | 61385.04 | 1.67% |
| 2026-01-05 | 17.29 | 17.16 | -0.05 | -0.29% | 17.10 | 17.50 | 346237 | 59736.49 | 1.62% |
| 2025-12-31 | 17.30 | 17.21 | 0.01 | 0.06% | 16.88 | 17.34 | 264843 | 45201.46 | 1.24% |
| 2025-12-30 | 17.30 | 17.20 | -0.11 | -0.64% | 17.19 | 17.65 | 315172 | 54803.19 | 1.47% |
| 2025-12-29 | 17.24 | 17.31 | 0.04 | 0.23% | 17.14 | 17.70 | 362193 | 63248.85 | 1.69% |
| 2025-12-26 | 17.41 | 17.27 | -0.14 | -0.80% | 17.04 | 17.50 | 299063 | 51491.52 | 1.40% |
| 2025-12-25 | 17.27 | 17.41 | 0.15 | 0.87% | 17.15 | 17.47 | 294039 | 50895.50 | 1.37% |
| 2025-12-24 | 17.11 | 17.26 | 0.11 | 0.64% | 17.05 | 17.55 | 324453 | 56131.55 | 1.52% |
| 2025-12-23 | 17.26 | 17.15 | -0.03 | -0.17% | 16.96 | 17.34 | 264724 | 45436.13 | 1.24% |
| 2025-12-22 | 17.30 | 17.18 | 0.00 | 0.00% | 17.11 | 17.72 | 301668 | 52139.02 | 1.41% |
| 2025-12-19 | 16.69 | 17.18 | 0.60 | 3.62% | 16.50 | 17.35 | 437243 | 74381.02 | 2.04% |
| 2025-12-18 | 16.95 | 16.58 | -0.53 | -3.10% | 16.58 | 17.13 | 360368 | 60590.02 | 1.68% |
| 2025-12-17 | 17.23 | 17.11 | 0.07 | 0.41% | 17.00 | 17.78 | 503387 | 86687.34 | 2.35% |
| 2025-12-16 | 18.70 | 17.04 | -1.45 | -7.84% | 17.03 | 19.11 | 1023134 | 182847.41 | 4.78% |
| 2025-12-15 | 16.77 | 18.49 | 1.68 | 9.99% | 16.77 | 18.49 | 661769 | 119901.89 | 3.09% |
| 2025-12-12 | 16.86 | 16.81 | -0.24 | -1.41% | 16.73 | 17.17 | 465367 | 78626.34 | 2.18% |
| 2025-12-11 | 17.50 | 17.05 | -0.34 | -1.96% | 16.82 | 17.80 | 456066 | 78492.97 | 2.13% |
| 2025-12-10 | 17.27 | 17.39 | 0.12 | 0.69% | 17.13 | 17.93 | 362528 | 63197.84 | 1.69% |
| 2025-12-09 | 17.05 | 17.27 | 0.23 | 1.35% | 16.93 | 17.49 | 304515 | 52529.44 | 1.42% |
| 2025-12-08 | 17.01 | 17.04 | 0.02 | 0.12% | 16.96 | 17.18 | 166270 | 28371.45 | 0.78% |
| 2025-12-05 | 17.00 | 17.02 | 0.03 | 0.18% | 16.80 | 17.09 | 151329 | 25674.21 | 0.71% |
| 2025-12-04 | 17.00 | 16.99 | -0.06 | -0.35% | 16.90 | 17.17 | 136606 | 23261.71 | 0.64% |
| 2025-12-03 | 17.38 | 17.05 | -0.29 | -1.67% | 17.03 | 17.38 | 184801 | 31608.20 | 0.86% |
| 2025-12-02 | 17.77 | 17.34 | -0.40 | -2.25% | 17.29 | 17.77 | 220410 | 38396.51 | 1.03% |
| 2025-12-01 | 17.35 | 17.74 | 0.58 | 3.38% | 17.30 | 18.18 | 468644 | 83158.01 | 2.19% |
| 2025-11-28 | 16.68 | 17.16 | 0.41 | 2.45% | 16.65 | 17.30 | 281371 | 48097.58 | 1.32% |
| 2025-11-27 | 17.10 | 16.75 | -0.35 | -2.05% | 16.68 | 17.23 | 234457 | 39758.60 | 1.10% |
| 2025-11-26 | 17.26 | 17.10 | -0.16 | -0.93% | 17.01 | 17.39 | 181976 | 31265.11 | 0.85% |
| 2025-11-25 | 16.97 | 17.26 | 0.31 | 1.83% | 16.97 | 17.42 | 244621 | 42208.02 | 1.14% |
| 2025-11-24 | 17.36 | 16.95 | -0.35 | -2.02% | 16.79 | 17.51 | 292759 | 50028.70 | 1.37% |
上证大盘股票行情在线 K线走势图
中粮糖业(600737)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
