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
2026-03-20	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%
2026-02-13	10.89	10.75	-0.15	-1.38%	10.75	10.94	110012	11949	0.48%
2026-02-12	10.97	10.90	-0.09	-0.82%	10.87	10.98	102106	11158	0.44%
2026-02-11	11.02	10.99	-0.04	-0.36%	10.98	11.05	65497	7211	0.28%
2026-02-10	11.00	11.03	0.03	0.27%	10.95	11.06	80520	8864	0.35%
2026-02-09	10.99	11.00	0.10	0.92%	10.93	11.03	103905	11415	0.45%
2026-02-06	10.88	10.90	-0.04	-0.37%	10.84	10.99	97808	10685	0.42%
2026-02-05	11.06	10.94	-0.12	-1.08%	10.88	11.07	129023	14132	0.56%
2026-02-04	10.95	11.06	0.08	0.73%	10.90	11.07	125531	13779	0.54%
2026-02-03	10.98	10.98	0.14	1.29%	10.84	11.00	137636	15052	0.60%
2026-02-02	11.25	10.84	-0.50	-4.41%	10.83	11.33	294323	32603	1.28%
2026-01-30	11.62	11.34	-0.31	-2.66%	11.34	11.67	219677	25103	0.95%
2026-01-29	11.56	11.65	0.06	0.52%	11.41	11.70	160105	18584	0.69%
2026-01-28	11.61	11.59	-0.01	-0.09%	11.55	11.66	136840	15860	0.59%
2026-01-27	11.80	11.60	-0.22	-1.86%	11.45	11.81	206159	23875	0.89%
2026-01-26	11.92	11.82	-0.11	-0.92%	11.75	12.01	180288	21361	0.78%
2026-01-23	11.80	11.93	0.13	1.10%	11.80	12.09	245012	29364	1.06%
2026-01-22	11.69	11.80	0.12	1.03%	11.69	11.84	115197	13572	0.50%
2026-01-21	11.74	11.68	-0.13	-1.10%	11.67	11.81	133266	15639	0.58%
2026-01-20	11.89	11.81	-0.08	-0.67%	11.75	11.92	147985	17467	0.64%
2026-01-19	11.79	11.89	0.10	0.85%	11.74	12.00	163204	19387	0.71%
2026-01-16	11.95	11.79	-0.11	-0.92%	11.76	12.04	196480	23278	0.85%
2026-01-15	12.08	11.90	-0.30	-2.46%	11.86	12.12	256989	30767	1.12%
2026-01-14	12.10	12.20	0.07	0.58%	12.06	12.53	464485	57045	2.02%
2026-01-13	12.22	12.13	-0.09	-0.74%	12.06	12.34	293535	35759	1.27%
2026-01-12	12.05	12.22	0.22	1.83%	12.02	12.24	307594	37379	1.33%
2026-01-09	11.94	12.00	0.11	0.93%	11.90	12.09	213561	25626	0.93%
2026-01-08	11.95	11.89	-0.06	-0.50%	11.82	11.97	159430	18979	0.69%
2026-01-07	12.11	11.95	-0.17	-1.40%	11.92	12.13	239788	28808	1.04%
2026-01-06	11.90	12.12	0.22	1.85%	11.83	12.14	293896	35340	1.28%
2026-01-05	11.70	11.90	0.20	1.71%	11.63	11.91	185494	21903	0.81%
2025-12-31	11.77	11.70	-0.07	-0.59%	11.68	11.82	113588	13341	0.49%
2025-12-30	11.87	11.77	-0.18	-1.51%	11.77	11.94	147663	17509	0.64%
2025-12-29	11.83	11.95	0.11	0.93%	11.82	11.98	168219	20058	0.73%
2025-12-26	11.86	11.84	-0.07	-0.59%	11.77	11.95	178397	21173	0.77%
2025-12-25	11.75	11.91	0.20	1.71%	11.75	12.03	223355	26602	0.97%
2025-12-24	11.50	11.71	0.21	1.83%	11.49	11.73	149135	17388	0.65%
2025-12-23	11.61	11.50	-0.12	-1.03%	11.48	11.65	89463	10346	0.39%
2025-12-22	11.57	11.62	0.05	0.43%	11.56	11.69	102545	11930	0.45%
2025-12-19	11.45	11.57	0.13	1.14%	11.43	11.60	113050	13056	0.49%
2025-12-18	11.50	11.44	-0.13	-1.12%	11.44	11.56	85419	9826	0.37%
2025-12-17	11.50	11.57	0.05	0.43%	11.20	11.63	194227	22159	0.84%
2025-12-16	11.45	11.52	0.01	0.09%	11.30	11.54	144998	16569	0.63%
2025-12-15	11.45	11.51	-0.01	-0.09%	11.43	11.60	82529	9515	0.36%
2025-12-12	11.46	11.52	0.06	0.52%	11.46	11.60	79566	9167	0.35%