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
2025-12-16	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%
2025-12-11	11.32	11.03	-0.29	-2.56%	11.03	11.36	98172	10933	1.92%
2025-12-10	11.06	11.32	0.26	2.35%	11.03	11.62	154878	17520	3.02%
2025-12-09	11.18	11.06	-0.09	-0.81%	11.03	11.19	49037	5441	0.96%
2025-12-08	11.21	11.15	-0.06	-0.54%	11.13	11.22	49396	5522	0.96%
2025-12-05	11.02	11.21	0.20	1.82%	10.95	11.22	61353	6821	1.20%
2025-12-04	11.20	11.01	-0.21	-1.87%	10.98	11.22	60387	6687	1.18%
2025-12-03	11.42	11.22	-0.21	-1.84%	11.18	11.45	72625	8184	1.42%
2025-12-02	11.42	11.43	0.00	0.00%	11.30	11.48	73114	8339	1.43%
2025-12-01	11.32	11.43	0.06	0.53%	11.30	11.50	99372	11352	1.94%
2025-11-28	11.19	11.37	0.27	2.43%	11.15	11.41	134483	15226	2.63%
2025-11-27	11.01	11.10	0.08	0.73%	10.91	11.18	83759	9256	1.64%
2025-11-26	11.14	11.02	-0.08	-0.72%	11.00	11.25	69240	7690	1.35%
2025-11-25	11.10	11.10	0.00	0.00%	11.01	11.20	62367	6946	1.22%
2025-11-24	10.95	11.10	0.20	1.83%	10.87	11.15	78210	8608	1.53%
2025-11-21	11.03	10.90	-0.20	-1.80%	10.90	11.25	118480	13129	2.31%
2025-11-20	11.13	11.10	-0.03	-0.27%	11.06	11.22	56045	6237	1.09%
2025-11-19	11.33	11.13	-0.17	-1.50%	11.08	11.33	87504	9767	1.71%
2025-11-18	11.45	11.30	-0.20	-1.74%	11.21	11.48	99625	11256	1.94%
2025-11-17	11.57	11.50	-0.07	-0.61%	11.46	11.58	64072	7363	1.25%
2025-11-14	11.51	11.57	0.02	0.17%	11.46	11.64	84531	9792	1.65%
2025-11-13	11.57	11.55	-0.05	-0.43%	11.43	11.59	77741	8950	1.52%
2025-11-12	11.67	11.60	-0.08	-0.68%	11.45	11.70	104551	12110	2.04%
2025-11-11	11.54	11.68	0.09	0.78%	11.53	11.73	122775	14315	2.40%
2025-11-10	11.52	11.59	0.08	0.70%	11.44	11.59	101247	11678	1.98%
2025-11-07	11.48	11.51	0.05	0.44%	11.46	11.62	111091	12822	2.17%
2025-11-06	11.50	11.46	-0.03	-0.26%	11.38	11.53	86803	9955	1.69%
2025-11-05	11.40	11.49	0.01	0.09%	11.40	11.56	115698	13300	2.26%
2025-11-04	11.31	11.48	0.13	1.15%	11.28	11.48	118253	13500	2.31%
2025-11-03	11.27	11.35	0.08	0.71%	11.25	11.35	75355	8519	1.47%
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%