中粮糖业 (600737) - 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
2026-05-07	15.66	15.33	-0.45	-2.85%	15.23	15.88	410925	63469	1.92%
2026-05-06	15.15	15.78	0.73	4.85%	15.05	16.08	590968	93184	2.76%
2026-04-30	14.82	15.05	0.23	1.55%	14.60	15.12	294136	44013	1.38%
2026-04-29	14.75	14.82	0.13	0.88%	14.55	14.89	259524	38214	1.21%
2026-04-28	14.80	14.69	-0.07	-0.47%	14.55	15.15	277968	41094	1.30%
2026-04-27	14.75	14.76	-0.07	-0.47%	14.60	14.95	160463	23728	0.75%
2026-04-24	14.80	14.83	-0.04	-0.27%	14.73	15.09	169465	25267	0.79%
2026-04-23	14.78	14.87	-0.02	-0.13%	14.53	15.10	207068	30675	0.97%
2026-04-22	14.71	14.89	0.16	1.09%	14.68	15.25	249914	37391	1.17%
2026-04-21	14.64	14.73	0.13	0.89%	14.64	15.07	223609	33137	1.05%
2026-04-20	14.62	14.60	-0.01	-0.07%	14.50	14.78	172640	25297	0.81%
2026-04-17	14.50	14.61	0.22	1.53%	14.29	14.74	235463	34347	1.10%
2026-04-16	14.06	14.39	0.35	2.49%	13.86	14.76	281025	40244	1.31%
2026-04-15	14.30	14.04	-0.26	-1.82%	14.02	14.33	187186	26403	0.88%
2026-04-14	14.48	14.30	-0.18	-1.24%	14.14	14.55	160599	22864	0.75%
2026-04-13	14.45	14.48	0.05	0.35%	14.44	14.68	144035	20961	0.67%
2026-04-10	14.35	14.43	0.16	1.12%	14.27	14.54	133430	19239	0.62%
2026-04-09	14.47	14.27	-0.29	-1.99%	14.18	14.57	149858	21383	0.70%
2026-04-08	14.21	14.56	0.18	1.25%	14.21	14.58	196724	28470	0.92%
2026-04-07	14.18	14.38	0.18	1.27%	13.98	14.44	177261	25248	0.83%
2026-04-03	13.95	14.20	0.20	1.43%	13.93	14.40	292073	41618	1.37%
2026-04-02	14.14	14.00	-0.20	-1.41%	13.93	14.23	154265	21645	0.72%
2026-04-01	14.16	14.20	0.08	0.57%	14.06	14.30	157835	22366	0.74%
2026-03-31	14.41	14.12	-0.44	-3.02%	14.10	14.53	204017	29110	0.95%
2026-03-30	14.31	14.56	0.20	1.39%	14.26	14.73	262334	38157	1.23%
2026-03-27	14.32	14.36	-0.12	-0.83%	13.97	14.56	328555	46819	1.54%
2026-03-26	14.47	14.48	-0.10	-0.69%	14.41	14.68	166519	24150	0.78%
2026-03-25	14.91	14.58	-0.21	-1.42%	14.49	14.93	264808	38850	1.24%
2026-03-24	14.76	14.79	0.08	0.54%	14.58	15.10	191091	28250	0.89%
2026-03-23	14.90	14.71	-0.28	-1.87%	14.57	15.20	328738	48950	1.54%
2026-03-20	15.00	14.99	0.21	1.42%	14.86	15.51	310700	47169	1.45%
2026-03-19	15.28	14.78	-0.41	-2.70%	14.61	15.30	194261	28824	0.91%
2026-03-18	15.36	15.19	-0.14	-0.91%	14.95	15.41	171492	25882	0.80%
2026-03-17	15.71	15.33	-0.38	-2.42%	15.30	15.78	166889	25870	0.78%
2026-03-16	15.69	15.71	-0.03	-0.19%	15.54	15.92	174993	27480	0.82%
2026-03-13	15.90	15.74	-0.16	-1.01%	15.71	16.15	179058	28550	0.84%
2026-03-12	15.91	15.90	-0.04	-0.25%	15.64	15.95	165436	26125	0.77%
2026-03-11	15.90	15.94	0.00	0.00%	15.83	16.02	145417	23155	0.68%
2026-03-10	15.81	15.94	-0.22	-1.36%	15.80	16.16	222370	35539	1.04%
2026-03-09	16.00	16.16	0.39	2.47%	15.98	16.60	454266	74049	2.12%
2026-03-06	15.23	15.77	0.57	3.75%	15.22	15.78	286488	44617	1.34%
2026-03-05	15.55	15.20	-0.47	-3.00%	15.16	15.61	313208	47946	1.46%
2026-03-04	16.29	15.67	-0.78	-4.74%	15.60	16.29	400547	63399	1.87%
2026-03-03	15.97	16.45	0.48	3.01%	15.91	16.50	533493	86885	2.49%
2026-03-02	15.76	15.97	0.25	1.59%	15.67	16.16	261744	41568	1.22%
2026-02-27	15.71	15.72	0.00	0.00%	15.58	15.79	134107	21013	0.63%
2026-02-26	16.00	15.72	-0.30	-1.87%	15.68	16.01	181275	28604	0.85%
2026-02-25	15.98	16.02	0.05	0.31%	15.91	16.29	188298	30297	0.88%
2026-02-24	15.85	15.97	0.27	1.72%	15.80	16.08	191337	30526	0.89%
2026-02-13	15.72	15.70	-0.02	-0.13%	15.66	15.94	146898	23200	0.69%
2026-02-12	16.06	15.72	-0.28	-1.75%	15.70	16.07	212726	33695	0.99%
2026-02-11	16.01	16.00	-0.03	-0.19%	15.98	16.19	132056	21180	0.62%
2026-02-10	16.16	16.03	-0.16	-0.99%	15.98	16.19	178261	28626	0.83%
2026-02-09	16.39	16.19	-0.09	-0.55%	16.17	16.44	212742	34553	0.99%
2026-02-06	16.25	16.28	-0.10	-0.61%	15.95	16.44	190477	30929	0.89%
2026-02-05	16.55	16.38	-0.28	-1.68%	16.33	16.60	222861	36632	1.04%
2026-02-04	17.00	16.66	-0.13	-0.77%	16.50	17.03	238588	39610	1.12%
2026-02-03	16.85	16.79	0.02	0.12%	16.53	17.17	302408	50632	1.41%
2026-02-02	17.35	16.77	-0.97	-5.47%	16.77	17.85	513908	88152	2.40%
2026-01-30	17.52	17.74	0.35	2.01%	17.43	18.84	791317	142258	3.70%
2026-01-29	16.92	17.39	0.53	3.14%	16.85	17.49	538532	93029	2.52%
2026-01-28	16.55	16.86	0.31	1.87%	16.37	16.92	321232	53451	1.50%