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
2026-08-20	14.85	15.85	0.92	6.16%	14.27	16.40	1455635	222382	6.81%
2026-08-19	15.36	14.93	-0.15	-0.99%	14.71	15.82	1505733	230328	7.04%
2026-08-18	13.66	15.08	1.37	9.99%	13.60	15.08	1113766	161081	5.21%
2026-08-17	13.16	13.71	0.65	4.98%	13.16	13.99	719514	97985	3.36%
2026-08-14	12.75	13.06	0.39	3.08%	12.63	13.21	453506	58727	2.12%
2026-08-13	12.88	12.67	-0.47	-3.58%	12.61	12.96	462830	59113	2.16%
2026-08-12	13.11	13.14	0.02	0.15%	13.02	13.50	374918	49468	1.75%
2026-08-11	13.75	13.12	-0.84	-6.02%	13.08	13.87	698045	92849	3.26%
2026-08-10	13.53	13.96	0.43	3.18%	13.53	14.55	736708	103580	3.44%
2026-08-07	13.33	13.53	0.71	5.54%	12.92	13.94	865131	116463	4.04%
2026-08-06	12.98	12.82	-0.15	-1.16%	12.63	13.38	611840	79074	2.86%
2026-08-05	12.81	12.97	0.16	1.25%	12.69	13.30	519675	67306	2.43%
2026-08-04	12.71	12.81	0.34	2.73%	12.61	13.23	582271	75395	2.72%
2026-08-03	12.30	12.47	0.26	2.13%	12.19	13.16	551832	69446	2.58%
2026-07-31	12.05	12.55	0.34	2.78%	12.05	12.60	338585	42158	1.58%
2026-07-30	12.30	12.21	-0.17	-1.37%	12.16	12.65	316712	39219	1.48%
2026-07-29	12.16	12.38	0.26	2.15%	12.03	12.47	303250	37273	1.42%
2026-07-28	12.07	12.12	0.04	0.33%	11.97	12.30	236784	28788	1.11%
2026-07-27	11.77	12.08	0.24	2.03%	11.67	12.09	216529	25870	1.01%
2026-07-24	12.43	11.84	-0.71	-5.66%	11.83	12.54	300199	36305	1.40%
2026-07-23	12.22	12.55	0.21	1.70%	12.07	12.59	308466	38174	1.44%
2026-07-22	12.00	12.34	0.19	1.56%	11.92	12.36	348177	42386	1.63%
2026-07-21	11.89	12.15	0.18	1.50%	11.83	12.45	443921	54047	2.08%
2026-07-20	11.47	11.97	0.63	5.56%	11.41	12.25	520087	62231	2.43%
2026-07-17	11.60	11.34	-0.45	-3.82%	11.20	11.76	303876	34778	1.42%
2026-07-16	11.85	11.79	-0.23	-1.91%	11.70	12.08	251289	29783	1.17%
2026-07-15	11.67	12.02	0.20	1.69%	11.67	12.21	303345	36440	1.42%
2026-07-14	11.60	11.82	0.14	1.20%	11.52	11.87	259159	30266	1.21%
2026-07-13	12.08	11.68	-0.60	-4.89%	11.66	12.16	328621	38797	1.54%
2026-07-10	11.46	12.28	0.80	6.97%	11.26	12.54	456499	54878	2.13%
2026-07-09	11.30	11.48	-0.02	-0.17%	11.11	11.72	265505	30478	1.24%
2026-07-08	11.48	11.50	-0.36	-3.04%	11.39	12.00	289427	33480	1.35%
2026-07-07	12.33	11.86	-0.26	-2.15%	11.73	12.38	327041	39126	1.53%
2026-07-06	11.81	12.12	0.32	2.71%	11.74	12.45	432055	51935	2.02%
2026-07-03	11.91	11.80	-0.07	-0.59%	11.69	12.30	356497	42544	1.67%
2026-07-02	12.93	11.87	-1.02	-7.91%	11.74	13.10	649397	79380	3.04%
2026-07-01	12.74	12.89	0.56	4.54%	12.45	13.29	771975	100483	3.61%
2026-06-30	11.37	12.33	1.12	9.99%	11.22	12.33	389780	46993	1.82%
2026-06-29	10.35	11.21	0.86	8.31%	9.85	11.35	721486	77502	3.37%
2026-06-26	10.96	10.35	-0.55	-5.05%	10.35	11.00	470459	49828	2.20%
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%