中粮工科

301058
🏛️ 中国 →
10.94
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.09 20.20 18.81 19.58 20.7M
2021-12-30 20.00 20.43 18.54 19.00 25.9M
2021-12-29 17.90 20.65 17.58 20.00 27.8M
2021-12-28 16.55 18.40 16.38 18.20 27.0M
2021-12-27 16.38 17.47 16.17 16.78 21.3M
2021-12-24 16.32 17.19 16.09 16.45 24.6M
2021-12-23 15.31 17.99 15.03 16.27 34.7M
2021-12-22 15.43 16.42 15.22 15.64 29.2M
2021-12-21 15.00 15.62 14.68 15.23 19.5M
2021-12-20 14.66 15.81 14.65 15.20 28.4M
2021-12-17 15.00 15.51 14.80 14.80 27.6M
2021-12-16 15.62 15.94 14.80 15.23 46.3M
2021-12-15 13.29 16.09 13.15 16.09 53.1M
2021-12-14 13.16 13.93 13.16 13.41 23.1M
2021-12-13 14.95 15.10 13.25 13.30 32.8M
2021-12-10 12.85 14.18 12.85 13.76 23.2M
2021-12-09 13.37 13.56 12.88 12.96 14.0M
2021-12-08 13.38 13.57 13.10 13.37 15.3M
2021-12-07 12.80 13.70 12.48 13.63 24.4M
2021-12-06 13.18 13.35 12.57 12.68 18.9M
2021-12-03 13.73 14.20 13.25 13.45 27.4M
2021-12-02 13.06 14.48 12.83 13.51 31.0M
2021-12-01 12.33 13.04 12.29 13.00 15.4M
2021-11-30 12.60 12.76 12.22 12.35 8.6M
2021-11-29 11.98 12.88 11.85 12.57 11.6M
2021-11-26 12.72 12.82 12.16 12.25 14.0M
2021-11-25 13.01 13.14 12.64 12.77 12.0M
2021-11-24 12.50 13.05 12.26 13.00 18.5M
2021-11-23 12.41 12.79 12.27 12.50 12.2M
2021-11-22 12.41 12.56 12.16 12.47 15.4M
2021-11-19 12.31 12.84 12.22 12.41 16.0M
2021-11-18 13.10 13.50 12.25 12.29 26.4M
2021-11-17 12.00 12.70 12.00 12.69 19.4M
2021-11-16 12.50 12.70 11.97 12.29 20.2M
2021-11-15 11.78 12.59 11.55 12.48 23.0M
2021-11-12 11.16 11.75 11.10 11.68 14.1M
2021-11-11 10.95 11.32 10.91 11.18 11.1M
2021-11-10 10.88 11.03 10.80 10.98 7.2M
2021-11-09 10.82 11.07 10.79 10.92 7.8M
2021-11-08 10.50 10.92 10.41 10.89 9.4M
2021-11-05 10.64 10.74 10.44 10.50 7.6M
2021-11-04 10.70 10.87 10.64 10.71 7.5M
2021-11-03 10.60 10.84 10.52 10.71 7.3M
2021-11-02 10.56 11.18 10.41 10.82 12.0M
2021-11-01 10.45 10.65 10.36 10.56 6.1M
2021-10-29 10.33 10.60 10.21 10.49 7.7M
2021-10-28 11.10 11.28 10.36 10.39 12.2M
2021-10-27 11.83 11.89 11.11 11.17 12.5M
2021-10-26 11.90 11.99 11.70 11.75 8.1M
2021-10-25 11.60 11.95 11.55 11.90 8.9M
2021-10-22 12.10 12.23 11.65 11.74 12.5M
2021-10-21 12.34 12.38 12.01 12.06 12.4M
2021-10-20 12.68 12.78 12.33 12.41 14.8M
2021-10-19 12.31 12.95 12.31 12.79 21.0M
2021-10-18 12.06 12.66 12.05 12.45 15.8M
2021-10-15 12.41 12.93 11.95 12.19 18.4M
2021-10-14 12.31 12.56 12.11 12.48 13.6M
2021-10-13 11.93 12.62 11.82 12.38 18.0M
2021-10-12 12.12 12.36 11.68 12.01 23.7M
2021-10-11 13.59 14.98 12.65 12.65 35.0M
2021-10-08 12.63 13.29 12.35 13.08 19.9M
2021-09-30 12.80 13.07 12.40 12.46 19.1M
2021-09-29 11.98 12.80 11.74 12.77 25.5M
2021-09-28 12.15 12.64 12.02 12.18 13.5M
2021-09-27 11.85 12.74 11.76 12.33 20.8M
2021-09-24 12.10 12.38 11.60 11.84 20.7M
2021-09-23 11.88 13.15 11.77 12.32 27.6M
2021-09-22 11.46 12.06 11.34 11.87 15.8M
2021-09-17 12.65 12.95 11.74 11.75 30.4M
2021-09-16 12.25 13.94 12.02 12.79 38.1M
2021-09-15 12.40 13.34 12.20 12.65 35.5M
2021-09-14 11.68 12.79 11.65 12.79 45.3M
2021-09-13 11.77 12.10 11.42 11.68 33.4M
2021-09-10 12.90 13.38 12.20 12.21 48.3M
2021-09-09 15.01 17.10 13.00 13.60 67.4M