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
2026-05-29	9.08	9.17	0.08	0.88%	9.04	9.37	181142	16742	0.79%
2026-05-28	9.05	9.09	0.04	0.44%	8.86	9.13	156966	14129	0.68%
2026-05-27	9.22	9.05	-0.19	-2.06%	9.00	9.31	129381	11804	0.56%
2026-05-26	9.22	9.24	-0.02	-0.22%	9.12	9.28	102566	9443	0.45%
2026-05-25	9.29	9.26	-0.02	-0.22%	9.10	9.34	141599	13005	0.61%
2026-05-22	9.35	9.28	-0.05	-0.54%	9.25	9.40	106261	9878	0.46%
2026-05-21	9.48	9.33	-0.13	-1.37%	9.31	9.67	152595	14551	0.66%
2026-05-20	9.56	9.46	-0.14	-1.46%	9.36	9.56	116466	10982	0.51%
2026-05-19	9.68	9.60	-0.08	-0.83%	9.53	9.70	96143	9228	0.42%
2026-05-18	9.57	9.68	0.09	0.94%	9.44	9.72	152178	14571	0.66%
2026-05-15	9.81	9.59	-0.23	-2.34%	9.56	9.85	200071	19327	0.87%
2026-05-14	10.12	9.82	-0.29	-2.87%	9.80	10.14	215555	21473	0.94%
2026-05-13	10.13	10.11	-0.02	-0.20%	10.03	10.15	154824	15599	0.67%
2026-05-12	10.20	10.13	-0.06	-0.59%	10.12	10.25	143133	14568	0.62%
2026-05-11	10.17	10.19	0.00	0.00%	10.10	10.28	219390	22286	0.95%
2026-05-08	10.20	10.19	-0.03	-0.29%	10.18	10.28	114721	11735	0.50%
2026-05-07	10.29	10.22	-0.06	-0.58%	10.18	10.31	122311	12503	0.53%
2026-05-06	10.25	10.28	0.04	0.39%	10.21	10.30	151791	15575	0.66%
2026-04-30	10.24	10.24	-0.02	-0.19%	10.19	10.36	120097	12317	0.52%
2026-04-29	10.10	10.26	0.14	1.38%	10.08	10.29	135100	13831	0.59%
2026-04-28	10.11	10.12	0.02	0.20%	10.08	10.27	124487	12657	0.54%
2026-04-27	10.10	10.10	-0.02	-0.20%	10.00	10.13	95833	9659	0.42%
2026-04-24	10.09	10.12	0.03	0.30%	10.06	10.18	106335	10766	0.46%
2026-04-23	10.16	10.09	-0.07	-0.69%	10.02	10.17	125077	12623	0.54%
2026-04-22	10.16	10.16	-0.02	-0.20%	10.11	10.20	80622	8193	0.35%
2026-04-21	10.29	10.18	-0.08	-0.78%	10.16	10.29	81072	8262	0.35%
2026-04-20	10.25	10.26	0.01	0.10%	10.21	10.34	85039	8732	0.37%
2026-04-17	10.36	10.25	-0.11	-1.06%	10.20	10.36	107698	11035	0.47%
2026-04-16	10.34	10.36	0.02	0.19%	10.32	10.38	87001	9007	0.38%
2026-04-15	10.42	10.34	-0.07	-0.67%	10.33	10.45	89900	9333	0.39%
2026-04-14	10.43	10.41	0.00	0.00%	10.32	10.47	102548	10646	0.45%
2026-04-13	10.43	10.41	-0.07	-0.67%	10.36	10.47	89053	9284	0.39%
2026-04-10	10.32	10.48	0.17	1.65%	10.32	10.57	166755	17479	0.72%
2026-04-09	10.47	10.31	-0.24	-2.27%	10.29	10.51	137032	14217	0.59%
2026-04-08	10.42	10.55	0.19	1.83%	10.31	10.55	225356	23628	0.98%
2026-04-07	10.07	10.36	0.11	1.07%	10.05	10.53	203185	21052	0.88%
2026-04-03	10.55	10.25	0.07	0.69%	10.25	10.65	189580	19790	0.82%
2026-04-02	10.44	10.18	-0.29	-2.77%	10.17	10.47	150438	15486	0.65%
2026-04-01	10.46	10.47	0.06	0.58%	10.41	10.54	102854	10761	0.45%
2026-03-31	10.51	10.41	-0.10	-0.95%	10.38	10.59	176666	18513	0.77%
2026-03-30	10.59	10.51	-0.22	-2.05%	10.43	10.74	174059	18351	0.76%
2026-03-27	10.58	10.73	0.07	0.66%	10.56	10.79	117669	12618	0.51%
2026-03-26	10.84	10.66	-0.28	-2.56%	10.65	10.88	190075	20438	0.82%
2026-03-25	10.83	10.94	0.01	0.09%	10.75	11.00	266426	29018	1.16%
2026-03-24	10.77	10.93	0.20	1.86%	10.66	11.07	273937	29764	1.19%
2026-03-23	10.84	10.73	-0.29	-2.63%	10.58	11.12	377008	40744	1.64%
2026-03-20	11.23	11.02	-0.51	-4.42%	10.99	11.34	448209	49770	1.95%
2026-03-19	10.85	11.53	0.60	5.49%	10.83	11.99	689193	78565	2.99%
2026-03-18	11.06	10.93	-0.16	-1.44%	10.86	11.08	227933	24937	0.99%
2026-03-17	11.02	11.09	-0.19	-1.68%	10.95	11.35	358231	39781	1.55%
2026-03-16	11.22	11.28	0.53	4.93%	11.14	11.49	579638	65722	2.52%
2026-03-13	10.86	10.75	-0.13	-1.19%	10.70	10.97	184903	19996	0.80%
2026-03-12	10.80	10.88	0.07	0.65%	10.78	10.91	152331	16520	0.66%
2026-03-11	10.91	10.81	-0.10	-0.92%	10.76	10.91	164494	17776	0.71%
2026-03-10	10.99	10.91	-0.01	-0.09%	10.83	11.02	200468	21829	0.87%
2026-03-09	10.96	10.92	-0.15	-1.36%	10.88	11.06	155732	17038	0.68%
2026-03-06	10.88	11.07	0.11	1.00%	10.87	11.07	147203	16169	0.64%
2026-03-05	10.99	10.96	0.08	0.74%	10.89	11.12	179348	19692	0.78%
2026-03-04	10.97	10.88	-0.19	-1.72%	10.83	11.09	216913	23717	0.94%
2026-03-03	11.16	11.07	-0.10	-0.90%	11.04	11.28	240516	26909	1.04%
2026-03-02	11.05	11.17	0.04	0.36%	10.95	11.30	225336	25053	0.98%
2026-02-27	11.06	11.13	0.06	0.54%	11.04	11.17	127993	14234	0.56%
2026-02-26	11.11	11.07	0.00	0.00%	11.02	11.16	128031	14181	0.56%
2026-02-25	10.95	11.07	0.12	1.10%	10.91	11.11	153852	17019	0.67%
2026-02-24	10.85	10.95	0.20	1.86%	10.80	10.99	115527	12615	0.50%