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
2025-10-31	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%
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%