当前位置: 爱股网 > 股票行情 > 中粮科工(301058)股票行情

中粮科工(301058)股票行情

中粮科工(301058)

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

中粮科工(301058)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
2026-03-27	9.80	9.90	0.02	0.20%	9.78	9.95	46956	4641.20	0.92%	0.00
2026-03-26	9.89	9.88	-0.01	-0.10%	9.80	10.04	62468	6195.70	1.22%	0.00
2026-03-25	9.73	9.89	0.16	1.64%	9.72	9.96	68501	6752.47	1.34%	0.00
2026-03-24	9.59	9.73	0.31	3.29%	9.42	9.76	71649	6873.95	1.40%	0.00
2026-03-23	9.90	9.42	-0.58	-5.80%	9.38	9.91	120312	11564.25	2.35%	0.00
2026-03-20	10.24	10.00	-0.22	-2.15%	10.00	10.27	68256	6895.20	1.33%	0.00
2026-03-19	10.48	10.22	-0.29	-2.76%	10.19	10.52	97233	10043.51	1.90%	0.00
2026-03-18	10.56	10.51	-0.05	-0.47%	10.38	10.58	81579	8533.65	1.59%	0.00
2026-03-17	10.78	10.56	-0.20	-1.86%	10.55	10.83	86394	9238.46	1.69%	0.00
2026-03-16	10.78	10.76	-0.04	-0.37%	10.69	10.96	90882	9808.22	1.77%	0.00
2026-03-13	10.75	10.80	0.07	0.65%	10.74	10.97	106626	11574.60	2.08%	0.00
2026-03-12	10.89	10.73	-0.19	-1.74%	10.71	10.89	99666	10758.71	1.95%	0.00
2026-03-11	10.96	10.92	-0.03	-0.27%	10.80	10.99	107776	11721.96	2.10%	0.00
2026-03-10	11.10	10.95	-0.34	-3.01%	10.93	11.12	200018	21983.65	3.90%	0.00
2026-03-09	11.06	11.29	0.11	0.98%	11.06	11.41	152562	17254.96	2.98%	0.00
2026-03-06	10.92	11.18	0.22	2.01%	10.88	11.19	121259	13442.34	2.37%	0.00
2026-03-05	11.17	10.96	-0.09	-0.81%	10.86	11.18	147347	16195.49	2.88%	0.00
2026-03-04	11.07	11.05	-0.12	-1.07%	10.92	11.29	151710	16880.80	2.96%	0.00
2026-03-03	11.19	11.17	0.00	0.00%	11.15	11.48	200483	22740.93	3.91%	0.00
2026-03-02	11.28	11.17	-0.20	-1.76%	11.12	11.43	108016	12130.79	2.11%	0.00
2026-02-27	11.30	11.37	0.06	0.53%	11.27	11.38	72743	8253.71	1.42%	0.00
2026-02-26	11.32	11.31	0.01	0.09%	11.23	11.37	61604	6960.71	1.20%	0.00
2026-02-25	11.30	11.30	-0.01	-0.09%	11.26	11.44	70394	7981.18	1.37%	0.00
2026-02-24	11.20	11.31	0.21	1.89%	11.16	11.35	71601	8084.86	1.40%	0.00
2026-02-13	11.16	11.10	-0.05	-0.45%	11.06	11.25	53369	5960.04	1.04%	0.00
2026-02-12	11.32	11.15	-0.14	-1.24%	11.11	11.32	72050	8061.83	1.41%	0.00
2026-02-11	11.30	11.29	-0.02	-0.18%	11.24	11.35	58475	6608.43	1.14%	0.00
2026-02-10	11.43	11.31	-0.13	-1.14%	11.28	11.46	87404	9904.11	1.71%	0.00
2026-02-09	11.43	11.44	0.13	1.15%	11.38	11.54	82264	9420.58	1.61%	0.00
2026-02-06	11.40	11.31	-0.13	-1.14%	11.30	11.52	99162	11303.54	1.94%	0.00
2026-02-05	11.62	11.44	-0.29	-2.47%	11.43	11.74	125543	14496.07	2.45%	0.00
2026-02-04	11.74	11.73	0.20	1.73%	11.65	12.07	214407	25259.62	4.19%	0.00
2026-02-03	11.66	11.53	0.07	0.61%	11.41	11.66	86967	10016.40	1.70%	0.00
2026-02-02	11.76	11.46	-0.49	-4.10%	11.44	11.87	182440	21222.10	3.56%	0.00
2026-01-30	11.60	11.95	0.26	2.22%	11.58	12.22	271242	32442.62	5.29%	0.00
2026-01-29	11.54	11.69	0.09	0.78%	11.51	11.79	123046	14380.34	2.40%	0.00
2026-01-28	11.58	11.60	0.03	0.26%	11.45	11.78	107115	12431.38	2.09%	10.00
2026-01-27	11.62	11.57	-0.13	-1.11%	11.37	11.66	95341	10968.37	1.86%	0.00
2026-01-26	11.78	11.70	-0.07	-0.59%	11.60	11.78	108853	12716.30	2.12%	0.00
2026-01-23	11.71	11.77	0.04	0.34%	11.62	11.84	103889	12208.81	2.03%	0.00
2026-01-22	11.68	11.73	0.04	0.34%	11.65	11.83	95107	11155.14	1.86%	0.00
2026-01-21	11.74	11.69	-0.01	-0.09%	11.60	11.84	85020	9936.58	1.66%	0.00
2026-01-20	11.66	11.70	-0.02	-0.17%	11.58	11.76	101925	11877.61	1.99%	0.00
2026-01-19	11.42	11.72	0.29	2.54%	11.39	11.77	140782	16440.07	2.75%	0.00
2026-01-16	11.39	11.43	0.03	0.26%	11.38	11.56	95575	10956.01	1.87%	0.00
2026-01-15	11.35	11.40	0.01	0.09%	11.33	11.57	82803	9473.44	1.62%	0.00
2026-01-14	11.49	11.39	-0.13	-1.13%	11.26	11.61	155321	17791.36	3.03%	0.00
2026-01-13	11.36	11.52	0.21	1.86%	11.32	11.89	232880	27111.72	4.55%	0.00
2026-01-12	11.14	11.31	0.17	1.53%	11.13	11.31	107934	12141.56	2.11%	0.00
2026-01-09	11.10	11.14	0.05	0.45%	11.06	11.16	74853	8320.12	1.46%	0.00
2026-01-08	11.05	11.09	0.05	0.45%	11.03	11.10	62298	6895.68	1.22%	0.00
2026-01-07	11.11	11.04	-0.11	-0.99%	11.01	11.19	68961	7637.79	1.35%	0.00
2026-01-06	11.00	11.15	0.16	1.46%	10.99	11.18	93380	10363.68	1.82%	0.00
2026-01-05	10.95	10.99	0.03	0.27%	10.90	10.99	67638	7415.17	1.32%	0.00
2025-12-31	10.92	10.96	0.03	0.27%	10.75	11.01	92658	10075.44	1.81%	0.00
2025-12-30	11.05	10.93	-0.08	-0.73%	10.92	11.14	85496	9421.23	1.67%	0.00
2025-12-29	11.01	11.01	-0.03	-0.27%	11.00	11.10	47699	5267.49	0.93%	0.00
2025-12-26	11.01	11.04	0.07	0.64%	10.98	11.17	72695	8051.12	1.42%	0.00
2025-12-25	10.96	10.97	0.01	0.09%	10.87	11.05	53747	5891.56	1.05%	0.00
2025-12-24	10.81	10.96	0.09	0.83%	10.80	10.98	63278	6924.17	1.24%	0.00
2025-12-23	10.80	10.87	-0.03	-0.28%	10.78	11.05	112365	12292.55	2.19%	0.00
2025-12-22	10.74	10.90	0.15	1.40%	10.72	10.90	53192	5738.26	1.04%	36.00
2025-12-19	10.61	10.75	0.16	1.51%	10.59	10.78	58316	6241.61	1.14%	0.00
2025-12-18	10.55	10.59	0.00	0.00%	10.51	10.66	57616	6112.89	1.12%	0.00
2025-12-17	10.70	10.59	-0.14	-1.30%	10.38	10.75	85868	9028.22	1.68%	0.00
2025-12-16	11.01	10.73	-0.28	-2.54%	10.73	11.01	74072	8026.13	1.45%	0.00
2025-12-15	10.98	11.01	-0.02	-0.18%	10.93	11.12	56506	6236.55	1.10%	0.00
2025-12-12	11.04	11.03	0.00	0.00%	10.99	11.18	65026	7204.50	1.27%	0.00
2025-12-11	11.32	11.03	-0.29	-2.56%	11.03	11.36	98172	10933.73	1.92%	0.00
2025-12-10	11.06	11.32	0.26	2.35%	11.03	11.62	154878	17520.91	3.02%	0.00
2025-12-09	11.18	11.06	-0.09	-0.81%	11.03	11.19	49037	5441.48	0.96%	0.00
2025-12-08	11.21	11.15	-0.06	-0.54%	11.13	11.22	49396	5522.74	0.96%	0.00
2025-12-05	11.02	11.21	0.20	1.82%	10.95	11.22	61353	6821.41	1.20%	0.00
2025-12-04	11.20	11.01	-0.21	-1.87%	10.98	11.22	60387	6687.88	1.18%	0.00
2025-12-03	11.42	11.22	-0.21	-1.84%	11.18	11.45	72625	8184.27	1.42%	0.00
2025-12-02	11.42	11.43	0.00	0.00%	11.30	11.48	73114	8339.47	1.43%	0.00
2025-12-01	11.32	11.43	0.06	0.53%	11.30	11.50	99372	11352.29	1.94%	0.00
2025-11-28	11.19	11.37	0.27	2.43%	11.15	11.41	134483	15226.58	2.63%	0.00
2025-11-27	11.01	11.10	0.08	0.73%	10.91	11.18	83759	9256.33	1.64%	0.00
2025-11-26	11.14	11.02	-0.08	-0.72%	11.00	11.25	69240	7690.65	1.35%	0.00

深证大盘股票行情在线 K线走势图

中粮科工(301058)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09