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
2025-09-16	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%
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%