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
2025-10-31	11.35	11.27	-0.05	-0.44%	11.22	11.37	99636	11228	1.94%
2025-10-30	11.46	11.32	-0.30	-2.58%	11.32	11.70	149853	17178	2.93%
2025-10-29	11.28	11.62	0.30	2.65%	11.16	11.83	203462	23482	3.97%
2025-10-28	11.37	11.32	-0.09	-0.79%	11.31	11.45	64302	7306	1.26%
2025-10-27	11.33	11.41	0.06	0.53%	11.28	11.46	100282	11413	1.96%
2025-10-24	11.32	11.35	-0.02	-0.18%	11.26	11.40	73634	8342	1.44%
2025-10-23	11.34	11.37	0.02	0.18%	11.20	11.39	94937	10717	1.85%
2025-10-22	11.26	11.35	0.07	0.62%	11.23	11.57	125319	14296	2.45%
2025-10-21	11.11	11.28	0.19	1.71%	11.08	11.36	91736	10313	1.79%
2025-10-20	11.13	11.09	0.01	0.09%	11.01	11.22	58083	6447	1.13%
2025-10-17	11.16	11.08	-0.09	-0.81%	11.07	11.27	78504	8776	1.53%
2025-10-16	11.28	11.17	-0.11	-0.98%	11.15	11.31	68816	7707	1.34%
2025-10-15	11.36	11.28	-0.14	-1.23%	11.19	11.41	123118	13860	2.40%
2025-10-14	11.16	11.42	0.25	2.24%	11.10	11.45	169387	19177	3.31%
2025-10-13	10.98	11.17	0.05	0.45%	10.89	11.26	105798	11774	2.07%
2025-10-10	11.00	11.12	0.09	0.82%	10.97	11.15	68577	7611	1.34%
2025-10-09	10.96	11.03	0.09	0.82%	10.93	11.03	60108	6607	1.17%
2025-09-30	10.99	10.94	-0.05	-0.45%	10.93	11.02	49684	5449	0.97%
2025-09-29	10.92	10.99	0.08	0.73%	10.73	11.00	68968	7514	1.35%
2025-09-26	10.91	10.91	-0.08	-0.73%	10.89	11.05	49712	5457	0.97%
2025-09-25	10.98	10.99	0.00	0.00%	10.88	11.05	57155	6273	1.12%
2025-09-24	10.85	10.99	0.07	0.64%	10.83	11.00	58054	6358	1.13%
2025-09-23	10.99	10.92	-0.07	-0.64%	10.73	11.00	81608	8850	1.59%
2025-09-22	11.03	10.99	-0.08	-0.72%	10.88	11.07	63887	7000	1.25%
2025-09-19	11.15	11.07	-0.07	-0.63%	10.95	11.19	72735	8040	1.42%
2025-09-18	11.31	11.14	-0.22	-1.94%	11.08	11.37	122048	13722	2.38%
2025-09-17	11.39	11.36	-0.05	-0.44%	11.29	11.48	88700	10082	1.73%
2025-09-16	11.36	11.41	0.06	0.53%	11.20	11.41	96207	10892	1.88%
2025-09-15	11.31	11.35	0.02	0.18%	11.30	11.47	78890	8956	1.54%
2025-09-12	11.52	11.33	-0.23	-1.99%	11.32	11.54	164999	18815	3.22%
2025-09-11	11.78	11.56	-0.39	-3.26%	11.35	11.83	269252	30997	5.26%
2025-09-10	11.89	11.95	0.40	3.46%	11.82	12.40	301484	36179	5.89%
2025-09-09	11.70	11.55	-0.22	-1.87%	11.44	11.76	78951	9130	1.54%
2025-09-08	11.47	11.77	0.25	2.17%	11.47	11.77	96210	11206	1.88%
2025-09-05	11.45	11.52	0.18	1.59%	11.36	11.60	83617	9605	1.63%
2025-09-04	11.49	11.34	-0.02	-0.18%	11.19	11.56	99831	11402	1.95%
2025-09-03	11.76	11.36	-0.37	-3.15%	11.32	11.77	113305	13020	2.21%
2025-09-02	11.91	11.73	-0.14	-1.18%	11.55	11.93	128238	15001	2.50%
2025-09-01	11.90	11.87	0.00	0.00%	11.80	12.07	112123	13372	2.19%
2025-08-29	12.09	11.87	-0.14	-1.17%	11.86	12.36	174176	21037	3.40%
2025-08-28	11.95	12.01	-0.01	-0.08%	11.59	12.15	193262	22969	3.77%
2025-08-27	12.11	12.02	-0.06	-0.50%	11.96	12.40	227035	27622	4.43%
2025-08-26	12.18	12.08	-0.15	-1.23%	12.08	12.26	117205	14245	2.29%
2025-08-25	12.04	12.23	0.19	1.58%	11.99	12.26	185552	22571	3.62%
2025-08-22	11.95	12.04	0.06	0.50%	11.88	12.21	156709	18836	3.06%
2025-08-21	12.17	11.98	-0.22	-1.80%	11.94	12.23	177218	21410	3.46%
2025-08-20	12.15	12.20	-0.18	-1.45%	12.10	12.48	261268	31959	5.10%
2025-08-19	11.88	12.38	0.52	4.38%	11.71	12.52	380013	46216	7.42%
2025-08-18	11.67	11.86	0.21	1.80%	11.65	11.95	184083	21763	3.59%
2025-08-15	11.43	11.65	0.26	2.28%	11.40	11.75	126241	14632	2.46%
2025-08-14	11.77	11.39	-0.21	-1.81%	11.38	11.87	161888	18783	3.16%
2025-08-13	11.63	11.60	-0.02	-0.17%	11.50	11.65	83831	9694	1.64%
2025-08-12	11.59	11.62	0.03	0.26%	11.56	11.75	111605	12986	2.18%
2025-08-11	11.56	11.59	0.06	0.52%	11.50	11.65	119708	13880	2.34%
2025-08-08	11.45	11.53	0.09	0.79%	11.38	11.60	129863	14951	2.54%
2025-08-07	11.43	11.44	0.01	0.09%	11.40	11.50	84019	9617	1.64%
2025-08-06	11.46	11.43	0.03	0.26%	11.33	11.46	85229	9709	1.66%
2025-08-05	11.30	11.40	0.09	0.80%	11.29	11.47	68152	7767	1.33%
2025-08-04	11.18	11.31	0.07	0.62%	11.11	11.32	51556	5798	1.01%
2025-08-01	11.17	11.24	0.07	0.63%	11.16	11.26	58476	6557	1.14%
2025-07-31	11.41	11.17	-0.25	-2.19%	11.14	11.41	94850	10678	1.85%
2025-07-30	11.39	11.42	0.02	0.18%	11.30	11.49	96663	11032	1.89%
2025-07-29	11.44	11.40	-0.05	-0.44%	11.28	11.45	74158	8418	1.45%
2025-07-28	11.52	11.45	-0.07	-0.61%	11.40	11.52	83606	9576	1.63%
2025-07-25	11.69	11.52	-0.19	-1.62%	11.49	11.72	108409	12531	2.12%
2025-07-24	11.50	11.71	0.18	1.56%	11.43	11.71	125186	14551	2.44%