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 |
|---|
| 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% |
| 2025-11-24 | 11.58 | 11.66 | 0.11 | 0.95% | 11.52 | 11.68 | 124709 | 14482.82 | 0.54% |
| 2025-11-21 | 11.91 | 11.55 | -0.40 | -3.35% | 11.55 | 11.97 | 214742 | 25176.83 | 0.93% |
| 2025-11-20 | 12.19 | 11.95 | -0.14 | -1.16% | 11.94 | 12.24 | 129845 | 15650.84 | 0.56% |
| 2025-11-19 | 12.20 | 12.09 | -0.12 | -0.98% | 12.02 | 12.28 | 133100 | 16153.02 | 0.58% |
| 2025-11-18 | 12.28 | 12.21 | -0.07 | -0.57% | 12.16 | 12.29 | 148218 | 18114.30 | 0.64% |
| 2025-11-17 | 12.40 | 12.28 | -0.17 | -1.37% | 12.25 | 12.41 | 178342 | 21929.82 | 0.77% |
| 2025-11-14 | 12.45 | 12.45 | -0.04 | -0.32% | 12.43 | 12.55 | 156356 | 19553.56 | 0.68% |
| 2025-11-13 | 12.39 | 12.49 | 0.05 | 0.40% | 12.36 | 12.50 | 128722 | 16018.26 | 0.56% |
| 2025-11-12 | 12.39 | 12.44 | 0.02 | 0.16% | 12.35 | 12.51 | 119184 | 14812.89 | 0.52% |
| 2025-11-11 | 12.54 | 12.42 | -0.13 | -1.04% | 12.40 | 12.55 | 132883 | 16557.30 | 0.58% |
| 2025-11-10 | 12.37 | 12.55 | 0.17 | 1.37% | 12.33 | 12.58 | 165087 | 20594.90 | 0.72% |
| 2025-11-07 | 12.48 | 12.38 | -0.10 | -0.80% | 12.37 | 12.48 | 132381 | 16413.18 | 0.57% |
| 2025-11-06 | 12.46 | 12.48 | 0.02 | 0.16% | 12.43 | 12.55 | 140955 | 17608.46 | 0.61% |
| 2025-11-05 | 12.29 | 12.46 | 0.05 | 0.40% | 12.27 | 12.54 | 151954 | 18929.31 | 0.66% |
| 2025-11-04 | 12.64 | 12.41 | -0.26 | -2.05% | 12.32 | 12.65 | 255600 | 31840.84 | 1.11% |
| 2025-11-03 | 12.70 | 12.67 | -0.03 | -0.24% | 12.60 | 12.75 | 164260 | 20751.98 | 0.71% |
| 2025-10-31 | 12.62 | 12.70 | -0.07 | -0.55% | 12.62 | 12.80 | 179980 | 22878.52 | 0.78% |
| 2025-10-30 | 13.00 | 12.77 | -0.20 | -1.54% | 12.75 | 13.01 | 251028 | 32262.09 | 1.09% |
| 2025-10-29 | 12.85 | 12.97 | 0.16 | 1.25% | 12.81 | 13.04 | 250284 | 32393.35 | 1.09% |
| 2025-10-28 | 12.87 | 12.81 | -0.12 | -0.93% | 12.80 | 12.95 | 227996 | 29332.45 | 0.99% |
| 2025-10-27 | 13.00 | 12.93 | 0.07 | 0.54% | 12.87 | 13.11 | 280248 | 36334.50 | 1.22% |
| 2025-10-24 | 12.79 | 12.86 | 0.07 | 0.55% | 12.76 | 12.88 | 209358 | 26857.79 | 0.91% |
| 2025-10-23 | 12.72 | 12.79 | 0.01 | 0.08% | 12.45 | 12.80 | 238469 | 30060.56 | 1.03% |
| 2025-10-22 | 12.80 | 12.78 | -0.12 | -0.93% | 12.71 | 12.91 | 215868 | 27609.65 | 0.94% |
| 2025-10-21 | 12.70 | 12.90 | 0.18 | 1.42% | 12.70 | 13.05 | 263382 | 33952.04 | 1.14% |
| 2025-10-20 | 12.98 | 12.72 | -0.06 | -0.47% | 12.69 | 12.99 | 272762 | 34976.43 | 1.18% |
| 2025-10-17 | 13.28 | 12.78 | -0.51 | -3.84% | 12.71 | 13.39 | 422662 | 55214.70 | 1.83% |
| 2025-10-16 | 13.52 | 13.29 | -0.32 | -2.35% | 13.23 | 13.56 | 360291 | 48109.23 | 1.56% |
| 2025-10-15 | 13.54 | 13.61 | -0.04 | -0.29% | 13.40 | 13.74 | 485546 | 65799.41 | 2.11% |
| 2025-10-14 | 13.31 | 13.65 | 0.32 | 2.40% | 13.31 | 13.90 | 880625 | 119870.64 | 3.82% |
| 2025-10-13 | 13.11 | 13.33 | -0.25 | -1.84% | 13.02 | 13.35 | 441000 | 58269.17 | 1.91% |
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
深市涨幅前二十
创业板涨幅前二十
