中粮科工(301058)股票行情
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 |
|---|
| 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 |
| 2025-11-25 | 11.10 | 11.10 | 0.00 | 0.00% | 11.01 | 11.20 | 62367 | 6946.11 | 1.22% | 0.00 |
| 2025-11-24 | 10.95 | 11.10 | 0.20 | 1.83% | 10.87 | 11.15 | 78210 | 8608.67 | 1.53% | 0.00 |
| 2025-11-21 | 11.03 | 10.90 | -0.20 | -1.80% | 10.90 | 11.25 | 118480 | 13129.77 | 2.31% | 0.00 |
| 2025-11-20 | 11.13 | 11.10 | -0.03 | -0.27% | 11.06 | 11.22 | 56045 | 6237.55 | 1.09% | 0.00 |
| 2025-11-19 | 11.33 | 11.13 | -0.17 | -1.50% | 11.08 | 11.33 | 87504 | 9767.25 | 1.71% | 0.00 |
| 2025-11-18 | 11.45 | 11.30 | -0.20 | -1.74% | 11.21 | 11.48 | 99625 | 11256.19 | 1.94% | 0.00 |
| 2025-11-17 | 11.57 | 11.50 | -0.07 | -0.61% | 11.46 | 11.58 | 64072 | 7363.89 | 1.25% | 0.00 |
| 2025-11-14 | 11.51 | 11.57 | 0.02 | 0.17% | 11.46 | 11.64 | 84531 | 9792.81 | 1.65% | 0.00 |
| 2025-11-13 | 11.57 | 11.55 | -0.05 | -0.43% | 11.43 | 11.59 | 77741 | 8950.06 | 1.52% | 0.00 |
| 2025-11-12 | 11.67 | 11.60 | -0.08 | -0.68% | 11.45 | 11.70 | 104551 | 12110.20 | 2.04% | 0.00 |
| 2025-11-11 | 11.54 | 11.68 | 0.09 | 0.78% | 11.53 | 11.73 | 122775 | 14315.52 | 2.40% | 0.00 |
| 2025-11-10 | 11.52 | 11.59 | 0.08 | 0.70% | 11.44 | 11.59 | 101247 | 11678.10 | 1.98% | 0.00 |
| 2025-11-07 | 11.48 | 11.51 | 0.05 | 0.44% | 11.46 | 11.62 | 111091 | 12822.47 | 2.17% | 0.00 |
| 2025-11-06 | 11.50 | 11.46 | -0.03 | -0.26% | 11.38 | 11.53 | 86803 | 9955.93 | 1.69% | 0.00 |
| 2025-11-05 | 11.40 | 11.49 | 0.01 | 0.09% | 11.40 | 11.56 | 115698 | 13300.76 | 2.26% | 0.00 |
| 2025-11-04 | 11.31 | 11.48 | 0.13 | 1.15% | 11.28 | 11.48 | 118253 | 13500.82 | 2.31% | 0.00 |
| 2025-11-03 | 11.27 | 11.35 | 0.08 | 0.71% | 11.25 | 11.35 | 75355 | 8519.47 | 1.47% | 0.00 |
| 2025-10-31 | 11.35 | 11.27 | -0.05 | -0.44% | 11.22 | 11.37 | 99636 | 11228.74 | 1.94% | 0.00 |
| 2025-10-30 | 11.46 | 11.32 | -0.30 | -2.58% | 11.32 | 11.70 | 149853 | 17178.64 | 2.93% | 0.00 |
| 2025-10-29 | 11.28 | 11.62 | 0.30 | 2.65% | 11.16 | 11.83 | 203462 | 23482.63 | 3.97% | 0.00 |
| 2025-10-28 | 11.37 | 11.32 | -0.09 | -0.79% | 11.31 | 11.45 | 64302 | 7306.54 | 1.26% | 0.00 |
| 2025-10-27 | 11.33 | 11.41 | 0.06 | 0.53% | 11.28 | 11.46 | 100282 | 11413.19 | 1.96% | 0.00 |
| 2025-10-24 | 11.32 | 11.35 | -0.02 | -0.18% | 11.26 | 11.40 | 73634 | 8342.79 | 1.44% | 0.00 |
| 2025-10-23 | 11.34 | 11.37 | 0.02 | 0.18% | 11.20 | 11.39 | 94937 | 10717.42 | 1.85% | 0.00 |
| 2025-10-22 | 11.26 | 11.35 | 0.07 | 0.62% | 11.23 | 11.57 | 125319 | 14296.94 | 2.45% | 0.00 |
| 2025-10-21 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.36 | 91736 | 10313.56 | 1.79% | 0.00 |
| 2025-10-20 | 11.13 | 11.09 | 0.01 | 0.09% | 11.01 | 11.22 | 58083 | 6447.91 | 1.13% | 0.00 |
| 2025-10-17 | 11.16 | 11.08 | -0.09 | -0.81% | 11.07 | 11.27 | 78504 | 8776.66 | 1.53% | 0.00 |
| 2025-10-16 | 11.28 | 11.17 | -0.11 | -0.98% | 11.15 | 11.31 | 68816 | 7707.20 | 1.34% | 0.00 |
| 2025-10-15 | 11.36 | 11.28 | -0.14 | -1.23% | 11.19 | 11.41 | 123118 | 13860.63 | 2.40% | 0.00 |
| 2025-10-14 | 11.16 | 11.42 | 0.25 | 2.24% | 11.10 | 11.45 | 169387 | 19177.63 | 3.31% | 0.00 |
| 2025-10-13 | 10.98 | 11.17 | 0.05 | 0.45% | 10.89 | 11.26 | 105798 | 11774.96 | 2.07% | 0.00 |
| 2025-10-10 | 11.00 | 11.12 | 0.09 | 0.82% | 10.97 | 11.15 | 68577 | 7611.50 | 1.34% | 0.00 |
| 2025-10-09 | 10.96 | 11.03 | 0.09 | 0.82% | 10.93 | 11.03 | 60108 | 6607.38 | 1.17% | 0.00 |
| 2025-09-30 | 10.99 | 10.94 | -0.05 | -0.45% | 10.93 | 11.02 | 49684 | 5449.97 | 0.97% | 0.00 |
| 2025-09-29 | 10.92 | 10.99 | 0.08 | 0.73% | 10.73 | 11.00 | 68968 | 7514.36 | 1.35% | 9.00 |
| 2025-09-26 | 10.91 | 10.91 | -0.08 | -0.73% | 10.89 | 11.05 | 49712 | 5457.04 | 0.97% | 0.00 |
| 2025-09-25 | 10.98 | 10.99 | 0.00 | 0.00% | 10.88 | 11.05 | 57155 | 6273.78 | 1.12% | 0.00 |
| 2025-09-24 | 10.85 | 10.99 | 0.07 | 0.64% | 10.83 | 11.00 | 58054 | 6358.90 | 1.13% | 0.00 |
| 2025-09-23 | 10.99 | 10.92 | -0.07 | -0.64% | 10.73 | 11.00 | 81608 | 8850.77 | 1.59% | 0.00 |
| 2025-09-22 | 11.03 | 10.99 | -0.08 | -0.72% | 10.88 | 11.07 | 63887 | 7000.00 | 1.25% | 0.00 |
| 2025-09-19 | 11.15 | 11.07 | -0.07 | -0.63% | 10.95 | 11.19 | 72735 | 8040.21 | 1.42% | 0.00 |
| 2025-09-18 | 11.31 | 11.14 | -0.22 | -1.94% | 11.08 | 11.37 | 122048 | 13722.60 | 2.38% | 0.00 |
| 2025-09-17 | 11.39 | 11.36 | -0.05 | -0.44% | 11.29 | 11.48 | 88700 | 10082.33 | 1.73% | 0.00 |
| 2025-09-16 | 11.36 | 11.41 | 0.06 | 0.53% | 11.20 | 11.41 | 96207 | 10892.86 | 1.88% | 5.00 |
| 2025-09-15 | 11.31 | 11.35 | 0.02 | 0.18% | 11.30 | 11.47 | 78890 | 8956.26 | 1.54% | 0.00 |
| 2025-09-12 | 11.52 | 11.33 | -0.23 | -1.99% | 11.32 | 11.54 | 164999 | 18815.81 | 3.22% | 0.00 |
| 2025-09-11 | 11.78 | 11.56 | -0.39 | -3.26% | 11.35 | 11.83 | 269252 | 30997.51 | 5.26% | 0.00 |
| 2025-09-10 | 11.89 | 11.95 | 0.40 | 3.46% | 11.82 | 12.40 | 301484 | 36179.86 | 5.89% | 0.00 |
| 2025-09-09 | 11.70 | 11.55 | -0.22 | -1.87% | 11.44 | 11.76 | 78951 | 9130.35 | 1.54% | 45.00 |
| 2025-09-08 | 11.47 | 11.77 | 0.25 | 2.17% | 11.47 | 11.77 | 96210 | 11206.48 | 1.88% | 0.00 |
| 2025-09-05 | 11.45 | 11.52 | 0.18 | 1.59% | 11.36 | 11.60 | 83617 | 9605.75 | 1.63% | 0.00 |
| 2025-09-04 | 11.49 | 11.34 | -0.02 | -0.18% | 11.19 | 11.56 | 99831 | 11402.00 | 1.95% | 0.00 |
| 2025-09-03 | 11.76 | 11.36 | -0.37 | -3.15% | 11.32 | 11.77 | 113305 | 13020.27 | 2.21% | 0.00 |
| 2025-09-02 | 11.91 | 11.73 | -0.14 | -1.18% | 11.55 | 11.93 | 128238 | 15001.13 | 2.50% | 0.00 |
| 2025-09-01 | 11.90 | 11.87 | 0.00 | 0.00% | 11.80 | 12.07 | 112123 | 13372.67 | 2.19% | 0.00 |
| 2025-08-29 | 12.09 | 11.87 | -0.14 | -1.17% | 11.86 | 12.36 | 174176 | 21037.49 | 3.40% | 0.00 |
| 2025-08-28 | 11.95 | 12.01 | -0.01 | -0.08% | 11.59 | 12.15 | 193262 | 22969.35 | 3.77% | 0.00 |
| 2025-08-27 | 12.11 | 12.02 | -0.06 | -0.50% | 11.96 | 12.40 | 227035 | 27622.04 | 4.43% | 0.00 |
| 2025-08-26 | 12.18 | 12.08 | -0.15 | -1.23% | 12.08 | 12.26 | 117205 | 14245.89 | 2.29% | 0.00 |
| 2025-08-25 | 12.04 | 12.23 | 0.19 | 1.58% | 11.99 | 12.26 | 185552 | 22571.54 | 3.62% | 12.00 |
| 2025-08-22 | 11.95 | 12.04 | 0.06 | 0.50% | 11.88 | 12.21 | 156709 | 18836.81 | 3.06% | 0.00 |
| 2025-08-21 | 12.17 | 11.98 | -0.22 | -1.80% | 11.94 | 12.23 | 177218 | 21410.51 | 3.46% | 0.00 |
| 2025-08-20 | 12.15 | 12.20 | -0.18 | -1.45% | 12.10 | 12.48 | 261268 | 31959.32 | 5.10% | 0.00 |
| 2025-08-19 | 11.88 | 12.38 | 0.52 | 4.38% | 11.71 | 12.52 | 380013 | 46216.97 | 7.42% | 0.00 |
| 2025-08-18 | 11.67 | 11.86 | 0.21 | 1.80% | 11.65 | 11.95 | 184083 | 21763.56 | 3.59% | 18.00 |
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
深市涨幅前二十
创业板涨幅前二十
