中粮科工 (301058) - 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	10.24	10.00	-0.22	-2.15%	10.00	10.27	68256	6895	1.33%
2026-03-19	10.48	10.22	-0.29	-2.76%	10.19	10.52	97233	10043	1.90%
2026-03-18	10.56	10.51	-0.05	-0.47%	10.38	10.58	81579	8533	1.59%
2026-03-17	10.78	10.56	-0.20	-1.86%	10.55	10.83	86394	9238	1.69%
2026-03-16	10.78	10.76	-0.04	-0.37%	10.69	10.96	90882	9808	1.77%
2026-03-13	10.75	10.80	0.07	0.65%	10.74	10.97	106626	11574	2.08%
2026-03-12	10.89	10.73	-0.19	-1.74%	10.71	10.89	99666	10758	1.95%
2026-03-11	10.96	10.92	-0.03	-0.27%	10.80	10.99	107776	11721	2.10%
2026-03-10	11.10	10.95	-0.34	-3.01%	10.93	11.12	200018	21983	3.90%
2026-03-09	11.06	11.29	0.11	0.98%	11.06	11.41	152562	17254	2.98%
2026-03-06	10.92	11.18	0.22	2.01%	10.88	11.19	121259	13442	2.37%
2026-03-05	11.17	10.96	-0.09	-0.81%	10.86	11.18	147347	16195	2.88%
2026-03-04	11.07	11.05	-0.12	-1.07%	10.92	11.29	151710	16880	2.96%
2026-03-03	11.19	11.17	0.00	0.00%	11.15	11.48	200483	22740	3.91%
2026-03-02	11.28	11.17	-0.20	-1.76%	11.12	11.43	108016	12130	2.11%
2026-02-27	11.30	11.37	0.06	0.53%	11.27	11.38	72743	8253	1.42%
2026-02-26	11.32	11.31	0.01	0.09%	11.23	11.37	61604	6960	1.20%
2026-02-25	11.30	11.30	-0.01	-0.09%	11.26	11.44	70394	7981	1.37%
2026-02-24	11.20	11.31	0.21	1.89%	11.16	11.35	71601	8084	1.40%
2026-02-13	11.16	11.10	-0.05	-0.45%	11.06	11.25	53369	5960	1.04%
2026-02-12	11.32	11.15	-0.14	-1.24%	11.11	11.32	72050	8061	1.41%
2026-02-11	11.30	11.29	-0.02	-0.18%	11.24	11.35	58475	6608	1.14%
2026-02-10	11.43	11.31	-0.13	-1.14%	11.28	11.46	87404	9904	1.71%
2026-02-09	11.43	11.44	0.13	1.15%	11.38	11.54	82264	9420	1.61%
2026-02-06	11.40	11.31	-0.13	-1.14%	11.30	11.52	99162	11303	1.94%
2026-02-05	11.62	11.44	-0.29	-2.47%	11.43	11.74	125543	14496	2.45%
2026-02-04	11.74	11.73	0.20	1.73%	11.65	12.07	214407	25259	4.19%
2026-02-03	11.66	11.53	0.07	0.61%	11.41	11.66	86967	10016	1.70%
2026-02-02	11.76	11.46	-0.49	-4.10%	11.44	11.87	182440	21222	3.56%
2026-01-30	11.60	11.95	0.26	2.22%	11.58	12.22	271242	32442	5.29%
2026-01-29	11.54	11.69	0.09	0.78%	11.51	11.79	123046	14380	2.40%
2026-01-28	11.58	11.60	0.03	0.26%	11.45	11.78	107115	12431	2.09%
2026-01-27	11.62	11.57	-0.13	-1.11%	11.37	11.66	95341	10968	1.86%
2026-01-26	11.78	11.70	-0.07	-0.59%	11.60	11.78	108853	12716	2.12%
2026-01-23	11.71	11.77	0.04	0.34%	11.62	11.84	103889	12208	2.03%
2026-01-22	11.68	11.73	0.04	0.34%	11.65	11.83	95107	11155	1.86%
2026-01-21	11.74	11.69	-0.01	-0.09%	11.60	11.84	85020	9936	1.66%
2026-01-20	11.66	11.70	-0.02	-0.17%	11.58	11.76	101925	11877	1.99%
2026-01-19	11.42	11.72	0.29	2.54%	11.39	11.77	140782	16440	2.75%
2026-01-16	11.39	11.43	0.03	0.26%	11.38	11.56	95575	10956	1.87%
2026-01-15	11.35	11.40	0.01	0.09%	11.33	11.57	82803	9473	1.62%
2026-01-14	11.49	11.39	-0.13	-1.13%	11.26	11.61	155321	17791	3.03%
2026-01-13	11.36	11.52	0.21	1.86%	11.32	11.89	232880	27111	4.55%
2026-01-12	11.14	11.31	0.17	1.53%	11.13	11.31	107934	12141	2.11%
2026-01-09	11.10	11.14	0.05	0.45%	11.06	11.16	74853	8320	1.46%
2026-01-08	11.05	11.09	0.05	0.45%	11.03	11.10	62298	6895	1.22%
2026-01-07	11.11	11.04	-0.11	-0.99%	11.01	11.19	68961	7637	1.35%
2026-01-06	11.00	11.15	0.16	1.46%	10.99	11.18	93380	10363	1.82%
2026-01-05	10.95	10.99	0.03	0.27%	10.90	10.99	67638	7415	1.32%
2025-12-31	10.92	10.96	0.03	0.27%	10.75	11.01	92658	10075	1.81%
2025-12-30	11.05	10.93	-0.08	-0.73%	10.92	11.14	85496	9421	1.67%
2025-12-29	11.01	11.01	-0.03	-0.27%	11.00	11.10	47699	5267	0.93%
2025-12-26	11.01	11.04	0.07	0.64%	10.98	11.17	72695	8051	1.42%
2025-12-25	10.96	10.97	0.01	0.09%	10.87	11.05	53747	5891	1.05%
2025-12-24	10.81	10.96	0.09	0.83%	10.80	10.98	63278	6924	1.24%
2025-12-23	10.80	10.87	-0.03	-0.28%	10.78	11.05	112365	12292	2.19%
2025-12-22	10.74	10.90	0.15	1.40%	10.72	10.90	53192	5738	1.04%
2025-12-19	10.61	10.75	0.16	1.51%	10.59	10.78	58316	6241	1.14%
2025-12-18	10.55	10.59	0.00	0.00%	10.51	10.66	57616	6112	1.12%
2025-12-17	10.70	10.59	-0.14	-1.30%	10.38	10.75	85868	9028	1.68%
2025-12-16	11.01	10.73	-0.28	-2.54%	10.73	11.01	74072	8026	1.45%
2025-12-15	10.98	11.01	-0.02	-0.18%	10.93	11.12	56506	6236	1.10%
2025-12-12	11.04	11.03	0.00	0.00%	10.99	11.18	65026	7204	1.27%