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
2025-04-03	12.41	12.68	0.12	0.96%	12.38	13.02	418768	53414	1.82%
2025-04-02	12.36	12.56	0.20	1.62%	12.32	12.66	244714	30570	1.06%
2025-04-01	12.44	12.36	-0.07	-0.56%	12.30	12.60	210713	26239	0.91%
2025-03-31	12.65	12.43	-0.34	-2.66%	12.30	12.76	337877	42183	1.47%
2025-03-28	12.62	12.77	0.15	1.19%	12.55	12.98	449486	57627	1.95%
2025-03-27	12.64	12.62	-0.06	-0.47%	12.49	12.79	219686	27764	0.95%
2025-03-26	12.61	12.68	0.09	0.71%	12.57	12.75	162992	20611	0.71%
2025-03-25	12.58	12.59	-0.09	-0.71%	12.50	12.67	140288	17648	0.61%
2025-03-24	12.66	12.68	-0.03	-0.24%	12.43	12.72	265464	33313	1.15%
2025-03-21	12.77	12.71	-0.17	-1.32%	12.62	12.89	237910	30335	1.03%
2025-03-20	13.08	12.88	-0.20	-1.53%	12.86	13.09	237885	30762	1.03%
2025-03-19	13.05	13.08	0.01	0.08%	12.97	13.17	224831	29379	0.98%
2025-03-18	13.15	13.07	0.02	0.15%	12.98	13.18	218534	28510	0.95%
2025-03-17	13.15	13.05	-0.15	-1.14%	12.98	13.15	384943	50281	1.67%
2025-03-14	12.68	13.20	0.53	4.18%	12.64	13.45	834830	109751	3.62%
2025-03-13	12.78	12.67	-0.18	-1.40%	12.59	13.00	272857	34683	1.18%
2025-03-12	12.84	12.85	0.02	0.16%	12.80	13.05	268449	34621	1.17%
2025-03-11	12.73	12.83	-0.02	-0.16%	12.64	12.83	251987	32092	1.09%
2025-03-10	12.98	12.85	-0.20	-1.53%	12.78	13.04	283137	36421	1.23%
2025-03-07	13.39	13.05	-0.53	-3.90%	13.01	13.45	638731	84062	2.77%
2025-03-06	13.02	13.58	0.65	5.03%	13.02	13.60	803492	107615	3.49%
2025-03-05	12.95	12.93	-0.02	-0.15%	12.75	13.03	310697	40090	1.35%
2025-03-04	12.73	12.95	0.14	1.09%	12.72	13.03	209668	27022	0.91%
2025-03-03	12.77	12.81	-0.03	-0.23%	12.69	12.99	263736	33920	1.14%
2025-02-28	13.27	12.84	-0.51	-3.82%	12.78	13.49	457557	60160	1.99%
2025-02-27	13.45	13.35	-0.16	-1.18%	13.15	13.68	469967	62736	2.04%
2025-02-26	13.40	13.51	0.17	1.27%	13.20	13.52	419295	55992	1.82%
2025-02-25	13.50	13.34	-0.37	-2.70%	13.28	13.60	392753	52802	1.70%
2025-02-24	13.82	13.71	-0.07	-0.51%	13.50	13.94	473158	64741	2.05%
2025-02-21	13.57	13.78	0.22	1.62%	13.24	13.92	638556	86847	2.77%
2025-02-20	13.64	13.56	-0.08	-0.59%	13.48	13.68	287262	38916	1.25%
2025-02-19	13.44	13.64	0.22	1.64%	13.39	13.69	385417	52335	1.67%
2025-02-18	14.02	13.42	-0.63	-4.48%	13.30	14.02	627260	85701	2.72%
2025-02-17	13.87	14.05	0.31	2.26%	13.87	14.62	937141	133388	4.07%
2025-02-14	13.87	13.74	-0.25	-1.79%	13.68	14.08	486680	67110	2.11%
2025-02-13	13.84	13.99	0.03	0.21%	13.59	14.30	862120	120318	3.74%
2025-02-12	13.60	13.96	0.32	2.35%	13.58	13.97	527682	72573	2.29%
2025-02-11	13.88	13.64	-0.25	-1.80%	13.53	13.89	429827	58585	1.87%
2025-02-10	13.70	13.89	0.18	1.31%	13.68	14.00	638860	88494	2.77%
2025-02-07	13.16	13.71	0.51	3.86%	13.12	13.90	922695	125292	4.00%
2025-02-06	12.58	13.20	0.49	3.86%	12.51	13.20	643843	83396	2.79%
2025-02-05	12.78	12.71	0.03	0.24%	12.54	12.83	440964	55923	1.91%
2025-01-27	13.53	12.68	-0.77	-5.72%	12.68	13.62	813937	106137	3.53%
2025-01-24	13.05	13.45	-0.11	-0.81%	13.05	13.56	1132826	151227	4.92%
2025-01-23	13.01	13.56	0.92	7.28%	13.01	13.90	1681595	231003	7.30%
2025-01-22	12.82	12.64	-0.32	-2.47%	12.57	12.87	369402	46827	1.60%
2025-01-21	13.35	12.96	-0.38	-2.85%	12.86	13.50	724601	94835	3.14%
2025-01-20	12.89	13.34	0.61	4.79%	12.80	13.99	1206049	162453	5.23%
2025-01-17	12.72	12.73	-0.09	-0.70%	12.68	12.95	287664	36887	1.25%
2025-01-16	12.86	12.82	-0.03	-0.23%	12.67	13.10	277792	35790	1.21%
2025-01-15	12.81	12.85	-0.14	-1.08%	12.72	13.07	306603	39377	1.33%
2025-01-14	12.55	12.99	0.68	5.52%	12.43	13.07	571351	73355	2.48%
2025-01-13	12.12	12.31	0.11	0.90%	12.00	12.40	212884	26014	0.92%
2025-01-10	12.59	12.20	-0.40	-3.17%	12.20	12.71	196458	24501	0.85%
2025-01-09	12.56	12.60	-0.03	-0.24%	12.50	12.73	234800	29677	1.02%
2025-01-08	12.51	12.63	0.08	0.64%	12.18	12.73	303078	37817	1.32%
2025-01-07	12.41	12.55	0.13	1.05%	12.30	12.57	221027	27488	0.96%
2025-01-06	12.24	12.42	-0.04	-0.32%	12.19	12.52	260339	32192	1.13%
2025-01-03	13.01	12.46	-0.51	-3.93%	12.39	13.09	327394	41452	1.42%
2025-01-02	13.31	12.97	-0.42	-3.14%	12.82	13.42	378270	49609	1.64%
2024-12-31	13.99	13.39	-0.60	-4.29%	13.36	14.03	427836	58388	1.86%
2024-12-30	13.88	13.99	0.07	0.50%	13.78	14.13	372813	52058	1.62%
2024-12-27	13.68	13.92	0.24	1.75%	13.68	14.10	378646	52828	1.64%
2024-12-26	13.70	13.68	-0.06	-0.44%	13.66	13.80	221368	30384	0.96%
2024-12-25	13.98	13.74	-0.27	-1.93%	13.61	14.01	287924	39575	1.25%