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
2025-08-01	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%
2025-07-23	11.77	11.53	-0.29	-2.45%	11.51	11.82	167732	19533	3.27%
2025-07-22	11.60	11.82	0.24	2.07%	11.51	11.90	253262	29698	4.94%
2025-07-21	11.38	11.58	0.29	2.57%	11.33	11.62	149789	17245	2.92%
2025-07-18	11.24	11.29	0.01	0.09%	11.23	11.32	61321	6911	1.20%
2025-07-17	11.25	11.28	-0.02	-0.18%	11.22	11.33	82681	9314	1.61%
2025-07-16	11.30	11.30	-0.06	-0.53%	11.26	11.43	90874	10297	1.77%
2025-07-15	11.53	11.36	-0.24	-2.07%	11.28	11.58	151397	17233	2.96%
2025-07-14	11.49	11.60	0.08	0.69%	11.38	11.72	156862	18166	3.06%
2025-07-11	11.50	11.52	0.02	0.17%	11.36	11.60	169741	19488	3.31%
2025-07-10	11.35	11.50	0.04	0.35%	11.33	11.57	211493	24240	4.13%
2025-07-09	11.20	11.46	0.27	2.41%	11.17	11.76	340959	39273	6.66%
2025-07-08	11.13	11.19	0.05	0.45%	11.09	11.25	118313	13212	2.31%
2025-07-07	10.90	11.14	0.21	1.92%	10.87	11.25	128385	14272	2.51%
2025-07-04	10.99	10.93	-0.10	-0.91%	10.91	11.14	100190	11039	1.96%
2025-07-03	11.08	11.03	-0.03	-0.27%	11.01	11.13	69877	7725	1.36%
2025-07-02	11.00	11.06	0.01	0.09%	10.94	11.14	94792	10467	1.85%
2025-07-01	10.96	11.05	0.08	0.73%	10.90	11.10	107191	11809	2.09%
2025-06-30	10.92	10.97	0.05	0.46%	10.90	10.98	72426	7921	1.41%
2025-06-27	10.81	10.92	0.11	1.02%	10.81	10.99	81812	8934	1.60%
2025-06-26	10.89	10.81	-0.08	-0.73%	10.78	10.93	77536	8428	1.51%
2025-06-25	10.78	10.89	0.10	0.93%	10.72	10.90	94712	10241	1.85%
2025-06-24	10.57	10.79	0.19	1.79%	10.56	10.85	78479	8429	1.53%
2025-06-23	10.46	10.60	0.12	1.15%	10.38	10.60	54908	5788	1.07%
2025-06-20	10.48	10.48	-0.09	-0.85%	10.48	10.62	55297	5834	1.08%
2025-06-19	10.82	10.57	-0.24	-2.22%	10.48	10.83	115418	12246	2.25%
2025-06-18	11.01	10.81	-0.22	-1.99%	10.76	11.01	90593	9826	1.77%
2025-06-17	11.03	11.03	-0.05	-0.45%	10.97	11.22	102750	11376	2.01%
2025-06-16	10.92	11.08	0.10	0.91%	10.87	11.20	100328	11078	1.96%
2025-06-13	11.23	10.98	-0.24	-2.14%	10.94	11.24	144807	16039	2.83%
2025-06-12	11.34	11.37	0.04	0.35%	11.20	11.37	137207	15475	2.68%
2025-06-11	11.51	11.33	-0.20	-1.73%	11.29	11.51	206602	23455	4.03%
2025-06-10	11.08	11.53	0.45	4.06%	11.01	11.54	354320	40054	6.92%
2025-06-09	11.01	11.08	0.06	0.54%	10.99	11.11	76513	8455	1.49%
2025-06-06	11.00	11.02	0.02	0.18%	10.94	11.15	106407	11729	2.08%
2025-06-05	10.86	11.00	0.13	1.20%	10.79	11.08	120877	13237	2.36%
2025-06-04	10.78	10.87	0.11	1.02%	10.74	10.91	67177	7282	1.31%
2025-06-03	10.72	10.76	-0.03	-0.28%	10.72	10.83	53590	5772	1.05%
2025-05-30	10.91	10.79	-0.14	-1.28%	10.75	10.95	56407	6109	1.10%
2025-05-29	10.72	10.93	0.20	1.86%	10.72	10.94	71205	7743	1.39%
2025-05-28	10.87	10.73	-0.14	-1.29%	10.71	10.90	48107	5184	0.94%
2025-05-27	10.88	10.87	0.01	0.09%	10.75	10.91	62744	6792	1.22%
2025-05-26	10.62	10.86	0.22	2.07%	10.61	10.88	73187	7898	1.43%
2025-05-23	10.81	10.64	-0.20	-1.85%	10.62	10.91	85323	9194	1.67%
2025-05-22	11.15	10.84	-0.29	-2.61%	10.83	11.16	95462	10456	1.86%
2025-05-21	11.11	11.13	0.04	0.36%	10.96	11.18	101511	11250	1.98%
2025-05-20	10.98	11.09	0.11	1.00%	10.91	11.10	90930	10035	1.78%
2025-05-19	10.80	10.98	0.15	1.39%	10.78	11.00	91338	9977	1.78%
2025-05-16	10.94	10.83	-0.09	-0.82%	10.80	11.01	94409	10291	1.84%
2025-05-15	11.06	10.92	-0.18	-1.62%	10.90	11.09	85241	9348	1.66%
2025-05-14	11.03	11.10	0.06	0.54%	10.90	11.10	103432	11383	2.02%
2025-05-13	11.18	11.04	-0.07	-0.63%	10.99	11.21	118493	13123	2.31%
2025-05-12	11.10	11.11	0.04	0.36%	11.03	11.16	125387	13912	2.45%
2025-05-09	11.21	11.07	-0.14	-1.25%	11.00	11.21	124561	13806	2.43%
2025-05-08	11.03	11.21	0.08	0.72%	10.86	11.21	207015	22961	4.04%
2025-05-07	11.04	11.13	0.24	2.20%	10.88	11.29	321029	35617	6.27%
2025-05-06	10.61	10.89	0.39	3.71%	10.60	10.89	170917	18401	3.34%
2025-04-30	10.60	10.50	-0.24	-2.23%	10.45	10.73	141930	15035	2.77%
2025-04-29	10.70	10.74	0.07	0.66%	10.65	10.89	101153	10889	1.97%
2025-04-28	10.99	10.67	-0.14	-1.30%	10.63	11.03	119656	12885	2.34%
2025-04-25	10.90	10.81	-0.04	-0.37%	10.73	10.95	117377	12703	2.29%
2025-04-24	10.89	10.85	-0.06	-0.55%	10.62	10.91	150320	16233	2.93%