中粮资本 (002423) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.12	13.27	0.14	1.07%	13.05	13.30	282873	37309	1.23%
2025-09-15	13.22	13.13	-0.09	-0.68%	13.10	13.32	243071	32023	1.05%
2025-09-12	13.31	13.22	-0.15	-1.12%	13.22	13.45	397037	52919	1.72%
2025-09-11	13.01	13.37	0.29	2.22%	12.86	13.37	519120	68647	2.25%
2025-09-10	13.05	13.08	0.02	0.15%	13.01	13.18	255346	33400	1.11%
2025-09-09	13.25	13.06	-0.21	-1.58%	12.99	13.27	343522	45022	1.49%
2025-09-08	13.35	13.27	-0.11	-0.82%	13.13	13.44	419492	55730	1.82%
2025-09-05	13.09	13.38	0.35	2.69%	12.91	13.38	559038	74086	2.43%
2025-09-04	13.23	13.03	-0.22	-1.66%	12.83	13.31	615620	80871	2.67%
2025-09-03	13.73	13.25	-0.41	-3.00%	13.15	13.78	791438	105652	3.43%
2025-09-02	13.96	13.66	-0.36	-2.57%	13.52	14.28	865299	119737	3.76%
2025-09-01	14.31	14.02	-0.27	-1.89%	13.88	14.46	992709	139596	4.31%
2025-08-29	14.61	14.29	0.06	0.42%	14.20	15.30	2079182	304605	9.02%
2025-08-28	12.90	14.23	1.29	9.97%	12.85	14.23	1787570	247600	7.76%
2025-08-27	13.23	12.94	-0.29	-2.19%	12.94	13.50	554832	73479	2.41%
2025-08-26	13.30	13.23	-0.20	-1.49%	13.19	13.39	488551	64931	2.12%
2025-08-25	13.51	13.43	-0.01	-0.07%	13.32	13.58	670247	90195	2.91%
2025-08-22	13.13	13.44	0.15	1.13%	13.10	13.53	747732	99662	3.25%
2025-08-21	13.36	13.29	0.16	1.22%	13.15	13.74	846385	113876	3.67%
2025-08-20	13.29	13.13	-0.32	-2.38%	12.95	13.29	707830	92891	3.07%
2025-08-19	12.97	13.45	0.42	3.22%	12.81	13.79	1216437	161590	5.28%
2025-08-18	13.00	13.03	0.06	0.46%	12.82	13.14	755471	98072	3.28%
2025-08-15	12.47	12.97	0.39	3.10%	12.35	13.16	830263	106607	3.60%
2025-08-14	12.51	12.58	0.08	0.64%	12.45	12.75	545069	68846	2.37%
2025-08-13	12.45	12.50	0.05	0.40%	12.39	12.59	337796	42220	1.47%
2025-08-12	12.42	12.45	0.05	0.40%	12.38	12.53	258877	32219	1.12%
2025-08-11	12.26	12.40	0.18	1.47%	12.23	12.41	201552	24910	0.87%
2025-08-08	12.28	12.22	-0.08	-0.65%	12.21	12.33	166286	20374	0.72%
2025-08-07	12.42	12.30	-0.10	-0.81%	12.27	12.42	186506	22994	0.81%
2025-08-06	12.40	12.40	-0.01	-0.08%	12.34	12.44	160114	19828	0.69%
2025-08-05	12.36	12.41	0.10	0.81%	12.32	12.45	191670	23745	0.83%
2025-08-04	12.24	12.31	0.03	0.24%	12.16	12.31	121661	14907	0.53%
2025-08-01	12.26	12.28	0.02	0.16%	12.21	12.34	157869	19361	0.69%
2025-07-31	12.46	12.26	-0.25	-2.00%	12.24	12.53	335161	41454	1.45%
2025-07-30	12.78	12.51	-0.26	-2.04%	12.41	12.79	328781	41334	1.43%
2025-07-29	12.77	12.77	-0.05	-0.39%	12.40	12.82	369658	46824	1.60%
2025-07-28	12.66	12.82	0.17	1.34%	12.59	12.99	444511	56978	1.93%
2025-07-25	12.95	12.65	-0.20	-1.56%	12.64	12.99	329988	42045	1.43%
2025-07-24	12.57	12.85	0.24	1.90%	12.55	12.87	459929	58823	2.00%
2025-07-23	12.78	12.61	-0.14	-1.10%	12.58	12.94	473739	60416	2.06%
2025-07-22	12.73	12.75	0.01	0.08%	12.52	12.78	395440	50037	1.72%
2025-07-21	12.80	12.74	-0.16	-1.24%	12.66	12.90	425082	54220	1.84%
2025-07-18	12.70	12.90	0.12	0.94%	12.70	13.16	673727	87461	2.92%
2025-07-17	12.63	12.78	0.11	0.87%	12.62	12.89	420442	53765	1.82%
2025-07-16	12.65	12.67	-0.02	-0.16%	12.57	12.73	384293	48616	1.67%
2025-07-15	12.86	12.69	-0.19	-1.48%	12.62	12.90	496297	63116	2.15%
2025-07-14	13.33	12.88	-0.60	-4.45%	12.80	13.46	834816	108445	3.62%
2025-07-11	13.11	13.48	0.39	2.98%	12.81	13.85	1449311	193204	6.29%
2025-07-10	12.95	13.25	0.17	1.30%	12.95	13.56	1254796	166203	5.45%
2025-07-09	12.54	13.08	0.48	3.81%	12.48	13.70	1474273	193133	6.40%
2025-07-08	12.12	12.60	0.45	3.70%	12.07	12.72	772962	96498	3.35%
2025-07-07	12.00	12.15	0.16	1.33%	11.93	12.22	283170	34355	1.23%
2025-07-04	11.90	11.99	0.08	0.67%	11.85	12.23	379066	45635	1.65%
2025-07-03	11.96	11.91	-0.04	-0.33%	11.88	12.02	223128	26631	0.97%
2025-07-02	12.03	11.95	-0.11	-0.91%	11.90	12.06	221187	26489	0.96%
2025-07-01	12.25	12.06	-0.17	-1.39%	11.97	12.27	273903	33038	1.19%
2025-06-30	12.34	12.23	-0.10	-0.81%	12.17	12.45	388633	47654	1.69%
2025-06-27	12.31	12.33	0.03	0.24%	12.29	12.86	753456	94772	3.27%
2025-06-26	12.40	12.30	-0.17	-1.36%	12.28	12.54	644073	79916	2.80%
2025-06-25	11.82	12.47	0.65	5.50%	11.74	12.56	1038119	126970	4.51%
2025-06-24	11.49	11.82	0.33	2.87%	11.45	11.90	325100	38232	1.41%
2025-06-23	11.31	11.49	0.13	1.14%	11.30	11.51	129353	14760	0.56%
2025-06-20	11.50	11.36	-0.14	-1.22%	11.35	11.50	158350	18068	0.69%
2025-06-19	11.82	11.50	-0.37	-3.12%	11.47	11.87	263740	30601	1.14%
2025-06-18	11.98	11.87	-0.13	-1.08%	11.83	12.14	243805	29117	1.06%
2025-06-17	11.94	12.00	0.06	0.50%	11.83	12.04	221962	26529	0.96%
2025-06-16	11.67	11.94	0.23	1.96%	11.65	11.94	249145	29564	1.08%
2025-06-13	11.80	11.71	-0.16	-1.35%	11.67	11.86	176203	20703	0.76%
2025-06-12	11.75	11.87	0.04	0.34%	11.72	11.98	189637	22530	0.82%
2025-06-11	11.67	11.83	0.16	1.37%	11.63	11.93	186177	22017	0.81%
2025-06-10	11.83	11.67	-0.17	-1.44%	11.55	11.84	170738	19963	0.74%
2025-06-09	11.71	11.84	0.14	1.20%	11.70	11.89	176627	20888	0.77%