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
2025-08-01	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%
2025-06-06	11.81	11.70	-0.11	-0.93%	11.67	11.90	122176	14342	0.53%
2025-06-05	11.73	11.81	0.07	0.60%	11.67	11.87	173794	20456	0.75%
2025-06-04	11.61	11.74	0.15	1.29%	11.55	11.79	170605	19939	0.74%
2025-06-03	11.45	11.59	0.09	0.78%	11.42	11.69	130643	15166	0.57%
2025-05-30	11.54	11.50	-0.14	-1.20%	11.47	11.62	110950	12799	0.48%
2025-05-29	11.45	11.64	0.17	1.48%	11.45	11.70	150313	17415	0.65%
2025-05-28	11.65	11.47	-0.18	-1.55%	11.47	11.69	119551	13802	0.52%
2025-05-27	11.65	11.65	-0.03	-0.26%	11.60	11.67	81000	9420	0.35%
2025-05-26	11.63	11.68	0.01	0.09%	11.59	11.70	105550	12278	0.46%
2025-05-23	11.80	11.67	-0.15	-1.27%	11.65	11.88	143432	16881	0.62%
2025-05-22	11.98	11.82	-0.19	-1.58%	11.80	11.98	178137	21143	0.77%
2025-05-21	11.93	12.01	0.08	0.67%	11.90	12.09	176003	21135	0.76%
2025-05-20	11.90	11.93	0.03	0.25%	11.88	11.97	109399	13038	0.47%
2025-05-19	11.90	11.90	0.00	0.00%	11.87	11.98	104995	12513	0.46%
2025-05-16	11.94	11.90	-0.06	-0.50%	11.85	11.96	155413	18495	0.67%
2025-05-15	12.23	11.96	-0.37	-3.00%	11.96	12.24	292882	35334	1.27%
2025-05-14	12.03	12.33	0.29	2.41%	11.97	12.51	498291	61103	2.16%
2025-05-13	12.24	12.04	-0.12	-0.99%	12.02	12.26	194800	23565	0.85%
2025-05-12	12.00	12.16	0.15	1.25%	12.00	12.17	175087	21197	0.76%
2025-05-09	12.18	12.01	-0.15	-1.23%	11.96	12.18	166659	20062	0.72%
2025-05-08	12.03	12.16	0.00	0.00%	12.01	12.19	181147	21971	0.79%
2025-05-07	12.54	12.16	0.03	0.25%	12.10	12.68	364400	44935	1.58%
2025-05-06	11.97	12.13	0.24	2.02%	11.97	12.13	219572	26508	0.95%
2025-04-30	11.88	11.89	-0.08	-0.67%	11.67	11.95	191092	22696	0.83%
2025-04-29	11.98	11.97	-0.02	-0.17%	11.90	12.02	134209	16070	0.58%
2025-04-28	12.16	11.99	-0.15	-1.24%	11.95	12.17	195434	23486	0.85%
2025-04-25	12.19	12.14	-0.06	-0.49%	12.14	12.25	214105	26101	0.93%
2025-04-24	12.46	12.20	-0.35	-2.79%	12.15	12.49	354882	43635	1.54%