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
2025-12-16	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%
2025-12-11	11.73	11.46	-0.27	-2.30%	11.45	11.75	122329	14130	0.53%
2025-12-10	11.61	11.73	0.10	0.86%	11.54	11.78	113481	13214	0.49%
2025-12-09	11.80	11.63	-0.22	-1.86%	11.61	11.81	156144	18255	0.68%
2025-12-08	12.03	11.85	-0.07	-0.59%	11.84	12.11	236540	28292	1.03%
2025-12-05	11.69	11.92	0.17	1.45%	11.68	11.98	220861	26163	0.96%
2025-12-04	11.65	11.75	0.00	0.00%	11.60	11.78	146854	17172	0.64%
2025-12-03	11.55	11.75	0.24	2.09%	11.52	11.96	309062	36419	1.34%
2025-12-02	11.63	11.51	-0.12	-1.03%	11.51	11.64	80477	9283	0.35%
2025-12-01	11.56	11.63	0.07	0.61%	11.54	11.65	86911	10089	0.38%
2025-11-28	11.48	11.56	0.07	0.61%	11.43	11.57	99087	11419	0.43%
2025-11-27	11.59	11.49	-0.05	-0.43%	11.47	11.62	115245	13307	0.50%
2025-11-26	11.66	11.54	-0.14	-1.20%	11.52	11.72	124730	14488	0.54%
2025-11-25	11.68	11.68	0.02	0.17%	11.67	11.81	121148	14213	0.53%
2025-11-24	11.58	11.66	0.11	0.95%	11.52	11.68	124709	14482	0.54%
2025-11-21	11.91	11.55	-0.40	-3.35%	11.55	11.97	214742	25176	0.93%
2025-11-20	12.19	11.95	-0.14	-1.16%	11.94	12.24	129845	15650	0.56%
2025-11-19	12.20	12.09	-0.12	-0.98%	12.02	12.28	133100	16153	0.58%
2025-11-18	12.28	12.21	-0.07	-0.57%	12.16	12.29	148218	18114	0.64%
2025-11-17	12.40	12.28	-0.17	-1.37%	12.25	12.41	178342	21929	0.77%
2025-11-14	12.45	12.45	-0.04	-0.32%	12.43	12.55	156356	19553	0.68%
2025-11-13	12.39	12.49	0.05	0.40%	12.36	12.50	128722	16018	0.56%
2025-11-12	12.39	12.44	0.02	0.16%	12.35	12.51	119184	14812	0.52%
2025-11-11	12.54	12.42	-0.13	-1.04%	12.40	12.55	132883	16557	0.58%
2025-11-10	12.37	12.55	0.17	1.37%	12.33	12.58	165087	20594	0.72%
2025-11-07	12.48	12.38	-0.10	-0.80%	12.37	12.48	132381	16413	0.57%
2025-11-06	12.46	12.48	0.02	0.16%	12.43	12.55	140955	17608	0.61%
2025-11-05	12.29	12.46	0.05	0.40%	12.27	12.54	151954	18929	0.66%
2025-11-04	12.64	12.41	-0.26	-2.05%	12.32	12.65	255600	31840	1.11%
2025-11-03	12.70	12.67	-0.03	-0.24%	12.60	12.75	164260	20751	0.71%
2025-10-31	12.62	12.70	-0.07	-0.55%	12.62	12.80	179980	22878	0.78%
2025-10-30	13.00	12.77	-0.20	-1.54%	12.75	13.01	251028	32262	1.09%
2025-10-29	12.85	12.97	0.16	1.25%	12.81	13.04	250284	32393	1.09%
2025-10-28	12.87	12.81	-0.12	-0.93%	12.80	12.95	227996	29332	0.99%
2025-10-27	13.00	12.93	0.07	0.54%	12.87	13.11	280248	36334	1.22%
2025-10-24	12.79	12.86	0.07	0.55%	12.76	12.88	209358	26857	0.91%
2025-10-23	12.72	12.79	0.01	0.08%	12.45	12.80	238469	30060	1.03%
2025-10-22	12.80	12.78	-0.12	-0.93%	12.71	12.91	215868	27609	0.94%
2025-10-21	12.70	12.90	0.18	1.42%	12.70	13.05	263382	33952	1.14%
2025-10-20	12.98	12.72	-0.06	-0.47%	12.69	12.99	272762	34976	1.18%
2025-10-17	13.28	12.78	-0.51	-3.84%	12.71	13.39	422662	55214	1.83%
2025-10-16	13.52	13.29	-0.32	-2.35%	13.23	13.56	360291	48109	1.56%
2025-10-15	13.54	13.61	-0.04	-0.29%	13.40	13.74	485546	65799	2.11%
2025-10-14	13.31	13.65	0.32	2.40%	13.31	13.90	880625	119870	3.82%
2025-10-13	13.11	13.33	-0.25	-1.84%	13.02	13.35	441000	58269	1.91%
2025-10-10	13.43	13.58	0.04	0.30%	13.40	13.79	491869	66834	2.13%
2025-10-09	13.34	13.54	0.15	1.12%	13.22	13.57	457208	61497	1.98%
2025-09-30	13.56	13.39	-0.27	-1.98%	13.36	13.60	445308	59820	1.93%
2025-09-29	13.25	13.66	0.37	2.78%	13.11	13.85	649251	87730	2.82%
2025-09-26	13.43	13.29	-0.16	-1.19%	13.21	13.64	438816	59078	1.90%
2025-09-25	13.37	13.45	-0.05	-0.37%	13.32	13.65	432805	58391	1.88%
2025-09-24	13.28	13.50	0.20	1.50%	13.18	13.68	556492	74803	2.42%
2025-09-23	13.55	13.30	-0.47	-3.41%	13.06	13.60	647724	86066	2.81%
2025-09-22	13.59	13.77	0.24	1.77%	13.53	13.97	679972	93578	2.95%
2025-09-19	13.81	13.53	-0.37	-2.66%	13.50	13.85	715599	97647	3.11%
2025-09-18	14.79	13.90	-0.70	-4.79%	13.73	14.89	1718995	243805	7.46%
2025-09-17	13.30	14.60	1.33	10.02%	13.23	14.60	1908992	271419	8.29%
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%