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
2026-06-25	11.45	10.90	-0.74	-6.36%	10.87	11.54	464650	51476	2.17%
2026-06-24	11.55	11.64	0.05	0.43%	11.44	12.19	328425	38721	1.54%
2026-06-23	11.83	11.59	-0.44	-3.66%	11.49	12.05	397925	46661	1.86%
2026-06-22	12.81	12.03	-0.77	-6.02%	11.87	12.83	440667	53249	2.06%
2026-06-18	13.23	12.80	-0.47	-3.54%	12.73	13.26	270598	34974	1.27%
2026-06-17	13.30	13.27	0.03	0.23%	13.11	13.55	173396	22975	0.81%
2026-06-16	13.60	13.24	-0.57	-4.13%	13.22	13.74	264486	35429	1.24%
2026-06-15	13.40	13.81	0.45	3.37%	13.21	13.82	320888	43509	1.50%
2026-06-12	12.83	13.36	0.64	5.03%	12.70	13.52	327870	43136	1.53%
2026-06-11	12.93	12.72	-0.25	-1.93%	12.66	13.02	174793	22383	0.82%
2026-06-10	13.47	12.97	-0.51	-3.78%	12.90	13.47	234583	30665	1.10%
2026-06-09	13.80	13.48	-0.12	-0.88%	13.32	13.99	245939	33389	1.15%
2026-06-08	14.05	13.60	-0.87	-6.01%	13.51	14.30	398904	55021	1.87%
2026-06-05	14.45	14.47	-0.23	-1.56%	14.37	15.10	384215	56292	1.80%
2026-06-04	14.25	14.70	0.22	1.52%	14.20	14.98	438293	64045	2.05%
2026-06-03	14.08	14.48	0.33	2.33%	13.94	14.76	464357	66631	2.17%
2026-06-02	14.00	14.15	-0.04	-0.28%	13.81	14.33	463016	65307	2.16%
2026-06-01	13.15	14.19	1.29	10.00%	13.06	14.19	653257	89982	3.05%
2026-05-29	12.74	12.90	0.18	1.42%	12.72	13.12	249912	32335	1.17%
2026-05-28	13.00	12.72	-0.36	-2.75%	12.44	13.08	300280	38196	1.40%
2026-05-27	13.37	13.08	-0.29	-2.17%	13.02	13.49	224470	29486	1.05%
2026-05-26	13.50	13.37	-0.25	-1.84%	12.99	13.53	309191	40834	1.45%
2026-05-25	14.39	13.62	-0.73	-5.09%	13.33	14.44	402132	55454	1.88%
2026-05-22	14.30	14.35	0.05	0.35%	14.12	14.67	285381	40875	1.33%
2026-05-21	15.33	14.30	-1.05	-6.84%	14.29	15.39	490162	72603	2.29%
2026-05-20	15.58	15.35	-0.31	-1.98%	15.31	15.81	272459	42208	1.27%
2026-05-19	15.41	15.66	0.22	1.42%	15.38	16.16	335267	52455	1.57%
2026-05-18	15.43	15.44	-0.24	-1.53%	15.19	15.87	326421	50508	1.53%
2026-05-15	15.90	15.68	-0.21	-1.32%	15.56	16.50	465058	74449	2.17%
2026-05-14	16.55	15.89	-0.57	-3.46%	15.75	16.60	668180	106852	3.12%
2026-05-13	14.87	16.46	1.50	10.03%	14.75	16.46	745374	118297	3.48%
2026-05-12	15.26	14.96	-0.27	-1.77%	14.88	15.34	279496	42063	1.31%
2026-05-11	15.35	15.23	-0.31	-1.99%	15.12	15.49	319745	48760	1.49%
2026-05-08	15.68	15.54	0.21	1.37%	15.25	15.85	373950	58101	1.75%
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%