中粮科技(000930)股票行情 中粮科技股票行情 000930股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-19 | 6.38 | 6.25 | -0.13 | -2.04% | 6.25 | 6.39 | 327253 | 20596.06 | 1.76% |
| 2025-08-18 | 6.17 | 6.38 | 0.19 | 3.07% | 6.15 | 6.40 | 458133 | 28887.56 | 2.47% |
| 2025-08-15 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 316639 | 19526.41 | 1.71% |
| 2025-08-14 | 6.06 | 6.10 | 0.04 | 0.66% | 6.05 | 6.35 | 539144 | 33323.19 | 2.90% |
| 2025-08-13 | 6.03 | 6.06 | 0.04 | 0.66% | 6.00 | 6.06 | 168712 | 10191.25 | 0.91% |
| 2025-08-12 | 5.94 | 6.02 | 0.08 | 1.35% | 5.93 | 6.03 | 159074 | 9517.82 | 0.86% |
| 2025-08-11 | 5.91 | 5.94 | 0.03 | 0.51% | 5.86 | 5.95 | 138957 | 8220.34 | 0.75% |
| 2025-08-08 | 5.87 | 5.91 | 0.02 | 0.34% | 5.86 | 5.92 | 132300 | 7793.20 | 0.71% |
| 2025-08-07 | 5.86 | 5.89 | 0.03 | 0.51% | 5.83 | 5.90 | 143980 | 8445.78 | 0.78% |
| 2025-08-06 | 5.87 | 5.86 | -0.01 | -0.17% | 5.83 | 5.90 | 98615 | 5768.21 | 0.53% |
| 2025-08-05 | 5.87 | 5.87 | 0.03 | 0.51% | 5.85 | 5.88 | 106030 | 6218.61 | 0.57% |
| 2025-08-04 | 5.86 | 5.84 | -0.02 | -0.34% | 5.81 | 5.87 | 100948 | 5893.45 | 0.54% |
| 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% |
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
